Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CNL )

6.250 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2023 6.250 0 +0.10(+1.63%)
Sep 01, 2023 6.150 0 -0.05(-0.81%)
Aug 31, 2023 6.020 6.200 5.950 6.200 71,200 +0.18(+2.99%)
Aug 30, 2023 6.000 6.050 5.950 6.020 34,220 -0.02(-0.33%)
Aug 29, 2023 6.050 6.110 6.000 6.040 17,100 -0.01(-0.17%)
Aug 28, 2023 5.990 6.120 5.990 6.050 55,803 +0.05(+0.83%)
Aug 25, 2023 5.870 6.000 5.760 6.000 81,210 +0.20(+3.45%)
Aug 24, 2023 6.100 6.100 5.800 5.800 103,400 -0.36(-5.84%)
Aug 23, 2023 6.050 6.300 6.040 6.160 15,458 +0.19(+3.18%)
Aug 22, 2023 5.960 5.990 5.950 5.970 4,082 +0.00(+0.00%)
Aug 21, 2023 6.000 6.010 5.900 5.970 13,600 -0.06(-1.00%)
Aug 18, 2023 6.080 6.080 5.940 6.030 110,200 -0.02(-0.33%)
Aug 17, 2023 6.150 6.180 6.050 6.050 6,009 -0.05(-0.82%)
Aug 16, 2023 6.290 6.350 6.000 6.100 38,602 -0.15(-2.40%)
Aug 15, 2023 6.290 6.530 6.250 6.250 125,432 +0.03(+0.48%)
Aug 14, 2023 6.190 6.260 6.020 6.220 46,609 +0.03(+0.48%)
Aug 11, 2023 6.100 6.230 6.100 6.190 180,890 +0.06(+0.98%)
Aug 10, 2023 6.000 6.170 6.000 6.130 83,884 +0.13(+2.17%)
Aug 09, 2023 5.800 6.060 5.800 6.000 995,300 +0.15(+2.56%)
Aug 08, 2023 5.640 5.850 5.510 5.850 137,180 -0.05(-0.85%)
Aug 04, 2023 5.900 0 +0.07(+1.20%)
Aug 03, 2023 5.850 5.920 5.800 5.830 6,314 -0.01(-0.17%)
Aug 02, 2023 5.970 6.020 5.820 5.840 34,400 -0.06(-1.02%)
Aug 01, 2023 5.920 5.940 5.880 5.900 22,310 -0.09(-1.50%)
Jul 31, 2023 5.930 6.010 5.900 5.990 18,600 -0.01(-0.17%)
Jul 28, 2023 6.000 6.020 5.970 6.000 117,550 +0.00(+0.00%)
Jul 27, 2023 5.970 6.000 5.820 6.000 108,694 -0.06(-0.99%)
Jul 26, 2023 5.940 6.070 5.840 6.060 23,900 +0.06(+1.00%)
Jul 25, 2023 6.120 6.120 5.920 6.000 115,190 -0.13(-2.12%)
Jul 24, 2023 6.090 6.130 6.090 6.130 3,810 -0.07(-1.13%)
Jul 21, 2023 6.100 6.250 6.050 6.200 161,400 +0.13(+2.14%)
Jul 20, 2023 5.940 6.070 5.940 6.070 8,032 +0.06(+1.00%)
Jul 19, 2023 6.110 6.110 5.950 6.010 32,800 -0.15(-2.44%)
Jul 18, 2023 6.100 6.280 6.100 6.160 163,626 +0.16(+2.67%)
Jul 17, 2023 5.920 6.000 5.850 6.000 2,900 +0.09(+1.52%)
Jul 14, 2023 6.100 6.100 5.910 5.910 1,600 -0.24(-3.90%)
Jul 13, 2023 6.070 6.150 6.055 6.150 2,980 +0.00(+0.00%)
Jul 12, 2023 5.980 6.150 5.910 6.150 36,100 +0.17(+2.84%)
Jul 11, 2023 5.900 5.985 5.900 5.980 14,581 +0.02(+0.34%)
Jul 10, 2023 6.080 6.110 5.960 5.960 41,596 -0.19(-3.09%)
Jul 07, 2023 5.960 6.220 5.960 6.150 219,712 +0.23(+3.89%)
Jul 06, 2023 5.930 6.000 5.850 5.920 172,200 -0.08(-1.33%)
Jul 05, 2023 5.860 6.050 5.800 6.000 547,000 -0.04(-0.66%)
Jul 04, 2023 5.990 6.050 5.950 6.040 121,046 +0.09(+1.51%)
Jun 30, 2023 5.950 0 +0.06(+1.02%)
Jun 29, 2023 5.700 5.890 5.650 5.890 55,850 +0.04(+0.68%)
Jun 28, 2023 5.980 5.980 5.740 5.850 24,358 +0.10(+1.74%)
Jun 27, 2023 6.150 6.150 5.750 5.750 125,261 -0.13(-2.21%)
Jun 26, 2023 5.780 5.910 5.720 5.880 14,000 +0.23(+4.07%)
Jun 23, 2023 5.660 5.770 5.600 5.650 77,066 +0.02(+0.36%)
Jun 22, 2023 5.700 5.850 5.610 5.630 14,776 -0.27(-4.58%)
Jun 21, 2023 5.660 5.950 5.660 5.900 118,100 +0.19(+3.33%)
Jun 20, 2023 5.670 5.830 5.670 5.710 10,350 -0.11(-1.89%)
Jun 19, 2023 5.760 5.870 5.620 5.820 16,600 +0.03(+0.52%)
Jun 16, 2023 5.870 5.870 5.680 5.790 6,390 -0.22(-3.66%)
Jun 15, 2023 5.890 6.120 5.850 6.010 22,597 -0.08(-1.31%)
Jun 14, 2023 5.710 6.090 5.710 6.090 22,620 +0.21(+3.57%)
Jun 13, 2023 6.100 6.200 5.650 5.880 176,118 -0.01(-0.17%)
Jun 12, 2023 5.840 5.950 5.750 5.890 9,587 +0.01(+0.17%)
Jun 09, 2023 5.790 5.920 5.790 5.880 5,037 +0.01(+0.17%)
Jun 08, 2023 5.820 5.900 5.750 5.870 13,850 -0.02(-0.34%)
Jun 07, 2023 6.060 6.060 5.830 5.890 7,524 -0.05(-0.84%)
Jun 06, 2023 5.880 5.940 5.840 5.940 5,709 -0.06(-1.00%)
Jun 05, 2023 5.800 6.000 5.800 6.000 31,255 +0.05(+0.84%)
Jun 02, 2023 5.940 5.950 5.900 5.950 1,200 -0.05(-0.83%)
Jun 01, 2023 5.990 6.090 5.900 6.000 26,893 -0.11(-1.80%)
May 31, 2023 6.220 6.220 5.810 6.110 109,266 +0.15(+2.52%)
May 30, 2023 6.250 6.400 5.960 5.960 477,143 -0.06(-1.00%)
May 29, 2023 5.930 6.070 5.930 6.020 24,100 +0.33(+5.80%)
May 26, 2023 5.980 5.980 5.680 5.690 55,621 -0.24(-4.05%)
May 25, 2023 5.620 6.000 5.620 5.930 112,100 +0.14(+2.42%)
May 24, 2023 5.490 5.890 5.460 5.790 35,775 +0.09(+1.58%)
May 23, 2023 5.900 6.160 5.560 5.700 69,463 -0.25(-4.20%)
May 19, 2023 5.950 0 +0.18(+3.12%)
May 18, 2023 5.690 5.810 5.450 5.770 104,809 +0.17(+3.04%)
May 17, 2023 6.040 6.040 5.500 5.600 263,390 -0.35(-5.88%)
May 16, 2023 6.300 6.310 5.760 5.950 214,680 -0.39(-6.15%)
May 15, 2023 6.540 6.560 6.320 6.340 25,869 -0.21(-3.21%)
May 12, 2023 6.490 6.880 6.490 6.550 105,060 -0.03(-0.46%)
May 11, 2023 6.700 6.800 6.490 6.580 24,823 -0.28(-4.08%)
May 10, 2023 6.880 6.980 6.850 6.860 20,975 -0.14(-2.00%)
May 09, 2023 6.930 7.030 6.810 7.000 54,957 +0.04(+0.57%)
May 08, 2023 6.400 7.050 6.400 6.960 97,170 +0.53(+8.24%)
May 05, 2023 6.600 6.600 6.400 6.430 36,752 +0.01(+0.16%)
May 04, 2023 6.150 6.510 6.150 6.420 202,687 +0.32(+5.25%)
May 03, 2023 6.020 6.160 5.970 6.100 40,797 +0.00(+0.00%)
May 02, 2023 6.180 6.180 6.020 6.100 47,991 +0.04(+0.66%)
May 01, 2023 6.160 6.260 6.060 6.060 69,568 -0.20(-3.19%)
Apr 28, 2023 6.010 6.320 5.950 6.260 128,755 +0.25(+4.16%)
Apr 27, 2023 6.250 6.260 6.000 6.010 94,619 -0.29(-4.60%)
Apr 26, 2023 6.080 6.300 6.040 6.300 313,596 +0.25(+4.13%)
Apr 25, 2023 5.750 6.280 5.750 6.050 1,003,954 +0.50(+9.01%)
Apr 24, 2023 5.500 5.640 5.490 5.550 105,196 +0.14(+2.59%)
Apr 21, 2023 5.490 5.500 5.200 5.410 134,105 -0.09(-1.64%)
Apr 20, 2023 5.710 5.710 5.340 5.500 233,369 -0.02(-0.36%)
Apr 19, 2023 5.170 5.720 5.160 5.520 131,393 +0.27(+5.14%)
Apr 18, 2023 5.170 5.250 4.985 5.250 113,165 +0.21(+4.17%)
Apr 17, 2023 5.190 5.190 4.980 5.040 97,330 -0.13(-2.51%)
Apr 14, 2023 4.940 5.190 4.850 5.170 53,786 +0.26(+5.30%)
Apr 13, 2023 5.000 5.210 4.880 4.910 321,779 -0.10(-2.00%)
Apr 12, 2023 4.610 5.070 4.610 5.010 2,186,657 +0.51(+11.33%)
Apr 11, 2023 4.450 4.790 4.350 4.500 789,159 +0.07(+1.58%)
Apr 10, 2023 4.290 4.440 4.240 4.430 270,942 +0.07(+1.61%)
Apr 06, 2023 4.360 0 +0.11(+2.59%)
Apr 05, 2023 4.060 4.350 4.060 4.250 664,306 +0.11(+2.66%)
Apr 04, 2023 4.130 4.180 4.020 4.140 77,777 -0.03(-0.72%)
Apr 03, 2023 4.140 4.240 4.060 4.170 101,151 +0.02(+0.48%)
Mar 31, 2023 4.190 4.190 3.980 4.150 269,000 -0.02(-0.48%)
Mar 30, 2023 4.360 4.390 4.050 4.170 150,041 -0.05(-1.18%)
Mar 29, 2023 4.270 4.290 4.000 4.220 143,650 -0.03(-0.71%)
Mar 28, 2023 4.230 4.300 3.990 4.250 287,240 +0.01(+0.24%)
Mar 27, 2023 4.160 4.250 4.160 4.240 16,933 +0.06(+1.44%)
Mar 24, 2023 4.480 4.480 4.160 4.180 221,458 -0.31(-6.90%)
Mar 23, 2023 4.140 4.500 4.140 4.490 510,995 +0.29(+6.90%)
Mar 22, 2023 4.000 4.250 4.000 4.200 726,516 +0.09(+2.19%)
Mar 21, 2023 4.090 4.140 4.000 4.110 141,084 +0.00(+0.00%)
Mar 20, 2023 4.120 4.140 3.980 4.110 435,095 -0.06(-1.44%)
Mar 17, 2023 4.110 4.220 4.070 4.170 289,958 +0.03(+0.72%)
Mar 16, 2023 4.200 4.200 4.110 4.140 255,001 -0.46(-10.00%)
Mar 15, 2023 4.590 4.850 4.410 4.600 1,223,722 +0.42(+10.05%)
Mar 14, 2023 4.340 4.350 4.180 4.180 39,914 -0.17(-3.91%)
Mar 13, 2023 4.290 4.390 4.150 4.350 378,510 -0.05(-1.14%)
Mar 10, 2023 4.300 4.500 4.300 4.400 244,919 +0.10(+2.33%)
Mar 09, 2023 4.210 4.300 4.000 4.300 467,200 +0.09(+2.14%)
Mar 08, 2023 4.050 4.300 4.020 4.210 406,300 +0.21(+5.25%)
Mar 07, 2023 4.600 4.700 3.910 4.000 748,336 -0.66(-14.16%)
Mar 06, 2023 4.640 4.720 4.630 4.660 129,509 +0.06(+1.30%)
Mar 03, 2023 4.690 4.690 4.550 4.600 40,100 -0.05(-1.08%)
Mar 02, 2023 4.490 4.660 4.450 4.650 404,005 +0.15(+3.33%)
Mar 01, 2023 4.150 4.520 4.030 4.500 709,605 +0.50(+12.50%)
Feb 28, 2023 4.200 4.210 3.980 4.000 56,790 -0.10(-2.44%)
Feb 27, 2023 4.000 4.410 3.990 4.100 817,182 +0.14(+3.54%)
Feb 24, 2023 3.490 3.960 3.300 3.960 625,650 +0.58(+17.16%)
Feb 23, 2023 3.100 3.440 3.000 3.380 921,282 +0.68(+25.19%)
Feb 22, 2023 2.800 2.800 2.700 2.700 26,600 -0.10(-3.57%)
Feb 21, 2023 2.890 2.890 2.800 2.800 12,000 -0.09(-3.11%)
Feb 17, 2023 2.890 0 +0.00(+0.00%)
Feb 16, 2023 2.970 2.980 2.890 2.890 27,225 -0.09(-3.02%)
Feb 15, 2023 3.030 3.100 2.970 2.980 34,800 -0.01(-0.33%)
Feb 14, 2023 2.900 3.010 2.900 2.990 49,000 +0.04(+1.36%)
Feb 13, 2023 2.990 3.050 2.950 2.950 2,400 +0.01(+0.34%)
Feb 10, 2023 2.900 2.940 2.900 2.940 35,700 +0.02(+0.68%)
Feb 09, 2023 2.910 2.950 2.800 2.920 213,728 +0.01(+0.34%)
Feb 08, 2023 2.960 3.005 2.910 2.910 33,800 -0.07(-2.35%)
Feb 07, 2023 2.900 3.000 2.900 2.980 10,907 +0.10(+3.47%)
Feb 06, 2023 2.870 2.900 2.830 2.880 35,312 +0.05(+1.77%)
Feb 03, 2023 2.910 2.910 2.830 2.830 4,734 -0.07(-2.41%)
Feb 02, 2023 2.910 2.960 2.900 2.900 8,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.