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 (%)
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 1,222,622 +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%)
Feb 01, 2023 3.050 3.050 2.800 2.900 66,812 -0.20(-6.45%)
Jan 31, 2023 3.000 3.250 3.000 3.100 44,649 +0.10(+3.33%)
Jan 30, 2023 3.010 3.010 2.900 3.000 127,600 +0.00(+0.00%)
Jan 27, 2023 3.090 3.100 2.950 3.000 124,156 +0.00(+0.00%)
Jan 26, 2023 3.150 3.150 3.000 3.000 325,990 -0.14(-4.46%)
Jan 25, 2023 3.150 3.150 2.990 3.140 259,600 +0.04(+1.29%)
Jan 24, 2023 3.250 3.250 3.090 3.100 66,896 -0.07(-2.21%)
Jan 23, 2023 3.140 3.250 3.140 3.170 48,784 +0.03(+0.96%)
Jan 20, 2023 2.950 3.140 2.950 3.140 55,000 +0.14(+4.67%)
Jan 19, 2023 2.850 3.050 2.850 3.000 178,200 +0.15(+5.26%)
Jan 18, 2023 3.000 3.000 2.840 2.850 125,925 -0.05(-1.72%)
Jan 17, 2023 2.950 2.970 2.900 2.900 31,000 +0.00(+0.00%)
Jan 16, 2023 2.900 2.900 2.850 2.900 134,306 +0.00(+0.00%)
Jan 13, 2023 2.900 2.900 2.850 2.900 133,134 -0.07(-2.36%)
Jan 12, 2023 3.040 3.040 2.970 2.970 59,400 -0.07(-2.30%)
Jan 11, 2023 2.720 3.040 2.720 3.040 894,387 +0.34(+12.59%)
Jan 10, 2023 2.610 2.700 2.610 2.700 24,000 -0.05(-1.82%)
Jan 09, 2023 2.750 2.810 2.740 2.750 26,750 +0.00(+0.00%)
Jan 06, 2023 2.610 2.780 2.610 2.750 92,900 +0.15(+5.77%)
Jan 05, 2023 2.550 2.600 2.550 2.600 5,500 +0.00(+0.00%)
Jan 04, 2023 2.600 2.600 2.600 2.600 2,800 -0.01(-0.38%)
Jan 03, 2023 2.610 2.610 2.610 2.610 2,000 +0.06(+2.35%)
Dec 29, 2022 2.550 0 -0.07(-2.67%)
Dec 28, 2022 2.630 2.630 2.620 2.620 16,100 +0.01(+0.38%)
Dec 21, 2022 2.610 0 +0.01(+0.38%)
Dec 20, 2022 2.600 2.610 2.600 2.600 3,350 +0.10(+4.00%)
Dec 19, 2022 2.750 2.750 2.500 2.500 7,150 -0.31(-11.03%)
Dec 16, 2022 2.810 2.810 2.810 2.810 500 +0.01(+0.36%)
Dec 15, 2022 2.630 2.800 2.510 2.800 3,620 -0.03(-1.06%)
Dec 14, 2022 2.750 2.830 2.750 2.830 800 +0.18(+6.79%)
Dec 13, 2022 2.740 2.760 2.650 2.650 19,310 -0.07(-2.57%)
Dec 12, 2022 2.820 2.830 2.720 2.720 1,810 +0.12(+4.62%)
Dec 09, 2022 2.650 2.700 2.600 2.600 33,400 +0.00(+0.00%)
Dec 08, 2022 2.410 2.600 2.400 2.600 22,236 +0.15(+6.12%)
Dec 07, 2022 2.450 2.480 2.440 2.450 76,500 +0.15(+6.52%)
Dec 06, 2022 2.300 2.300 2.300 2.300 7,900 +0.00(+0.00%)
Dec 02, 2022 2.300 0 -0.10(-4.17%)
Dec 01, 2022 2.450 2.450 2.400 2.400 24,407 +0.15(+6.67%)
Nov 30, 2022 2.130 2.250 2.130 2.250 152,560 +0.15(+7.14%)
Nov 29, 2022 2.080 2.110 1.920 2.100 143,650 +0.10(+5.00%)
Nov 28, 2022 2.100 2.100 1.950 2.000 9,700 +0.05(+2.56%)
Nov 25, 2022 1.950 1.950 1.950 1.950 10,000 -0.05(-2.50%)
Nov 24, 2022 1.950 2.000 1.900 2.000 23,200 +0.00(+0.00%)
Nov 23, 2022 2.000 2.000 1.950 2.000 172,100 +0.00(+0.00%)
Nov 22, 2022 2.050 2.050 2.000 2.000 4,400 -0.05(-2.44%)
Nov 21, 2022 2.000 2.100 2.000 2.050 7,300 +0.05(+2.50%)
Nov 18, 2022 2.000 2.010 1.990 2.000 58,600 -0.05(-2.44%)
Nov 17, 2022 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Nov 16, 2022 2.050 2.050 2.050 2.050 8,500 +0.00(+0.00%)
Nov 15, 2022 2.100 2.100 2.050 2.050 17,600 -0.05(-2.38%)
Nov 14, 2022 2.100 2.100 2.100 2.100 50,400 +0.05(+2.44%)
Nov 11, 2022 2.000 2.050 2.000 2.050 600 -0.10(-4.65%)
Nov 10, 2022 2.100 2.190 1.900 2.150 115,350 +0.05(+2.38%)
Nov 09, 2022 2.100 2.100 2.100 2.100 3,600 -0.05(-2.33%)
Nov 08, 2022 2.200 2.200 2.150 2.150 2,600 +0.10(+4.88%)
Nov 07, 2022 2.100 2.100 2.050 2.050 8,700 -0.05(-2.38%)
Nov 04, 2022 2.200 2.200 2.100 2.100 6,200 +0.05(+2.44%)
Nov 03, 2022 2.120 2.200 2.050 2.050 3,635 -0.10(-4.65%)
Nov 02, 2022 2.160 2.160 2.150 2.150 18,200 -0.05(-2.27%)
Nov 01, 2022 2.200 2.200 2.200 2.200 63,000 +0.03(+1.38%)
Oct 31, 2022 2.200 2.200 2.170 2.170 5,312 -0.02(-0.91%)
Oct 28, 2022 2.190 2.190 2.190 2.190 19,200 +0.00(+0.00%)
Oct 27, 2022 2.180 2.190 2.180 2.190 4,700 +0.09(+4.29%)
Oct 26, 2022 2.110 2.210 2.100 2.100 5,900 -0.05(-2.33%)
Oct 25, 2022 2.250 2.250 2.050 2.150 155,920 -0.05(-2.27%)
Oct 21, 2022 2.200 0 +0.00(+0.00%)
Oct 20, 2022 2.210 2.210 2.200 2.200 3,000 +0.03(+1.38%)
Oct 19, 2022 2.170 2.170 2.170 2.170 1,550 +0.02(+0.93%)
Oct 18, 2022 2.200 2.200 2.090 2.150 73,650 -0.25(-10.42%)
Oct 17, 2022 2.400 2.400 2.350 2.400 19,100 +0.00(+0.00%)
Oct 14, 2022 2.450 2.450 2.400 2.400 3,650 -0.05(-2.04%)
Oct 13, 2022 2.500 2.500 2.450 2.450 5,600 +0.00(+0.00%)
Oct 12, 2022 2.670 2.670 2.450 2.450 400 +0.00(+0.00%)
Oct 11, 2022 2.490 2.500 2.450 2.450 5,200 -0.05(-2.00%)
Oct 07, 2022 2.500 0 +0.00(+0.00%)
Oct 06, 2022 2.990 2.990 2.500 2.500 6,611 -0.10(-3.85%)
Oct 05, 2022 3.030 3.030 2.600 2.600 1,500 -0.14(-5.11%)
Oct 04, 2022 2.770 2.770 2.740 2.740 49,300 +0.05(+1.86%)
Oct 03, 2022 2.700 2.700 2.690 2.690 6,400 +0.14(+5.49%)
Sep 30, 2022 2.550 2.600 2.500 2.550 43,100 +0.00(+0.00%)
Sep 29, 2022 2.550 2.550 2.530 2.550 28,500 +0.00(+0.00%)
Sep 28, 2022 2.510 2.600 2.510 2.550 7,700 +0.05(+2.00%)
Sep 27, 2022 2.550 2.550 2.500 2.500 2,000 -0.05(-1.96%)
Sep 26, 2022 2.990 2.990 2.550 2.550 11,067 -0.25(-8.93%)
Sep 23, 2022 2.810 2.810 2.800 2.800 2,400 -0.12(-4.11%)
Sep 22, 2022 2.860 3.020 2.850 2.920 8,730 +0.05(+1.74%)
Sep 21, 2022 2.860 3.000 2.860 2.870 1,115 +0.01(+0.35%)
Sep 20, 2022 3.040 3.040 2.860 2.860 9,900 -0.18(-5.92%)
Sep 19, 2022 3.040 3.040 3.040 3.040 500 +0.00(+0.00%)
Sep 16, 2022 3.050 3.050 3.040 3.040 1,425 -0.06(-1.94%)
Sep 15, 2022 3.130 3.130 3.100 3.100 2,000 +0.10(+3.33%)
Sep 14, 2022 3.400 3.400 3.000 3.000 500 -0.11(-3.54%)
Sep 13, 2022 3.100 3.110 3.100 3.110 205 -0.10(-3.12%)
Sep 12, 2022 3.200 3.210 3.200 3.210 205 -0.14(-4.18%)
Sep 09, 2022 3.400 3.400 3.350 3.350 12,505 -0.05(-1.47%)
Sep 08, 2022 3.400 3.410 3.400 3.400 25,500 +0.05(+1.49%)
Sep 07, 2022 3.500 3.500 3.350 3.350 41,210 -0.14(-4.01%)
Sep 06, 2022 3.490 3.500 3.490 3.490 510 -0.10(-2.79%)
Sep 01, 2022 3.590 0 +0.00(+0.00%)
Aug 31, 2022 3.500 3.700 3.500 3.590 29,300 +0.14(+4.06%)
Aug 30, 2022 3.500 3.500 3.450 3.450 16,500 +0.00(+0.00%)
Aug 29, 2022 3.510 3.550 3.350 3.450 45,000 +0.00(+0.00%)
Aug 26, 2022 3.510 3.510 3.450 3.450 40,100 -0.24(-6.50%)
Aug 24, 2022 3.690 0 -0.06(-1.60%)
Aug 23, 2022 3.750 3.750 3.750 3.750 1,400 +0.25(+7.14%)
Aug 19, 2022 3.500 0 -0.19(-5.15%)
Aug 18, 2022 3.750 3.750 3.660 3.690 13,000 -0.01(-0.27%)
Aug 17, 2022 3.900 3.900 3.700 3.700 16,400 -0.03(-0.80%)
Aug 16, 2022 3.705 3.750 3.705 3.730 155,500 -0.06(-1.58%)
Aug 15, 2022 3.790 3.800 3.790 3.790 3,600 -0.01(-0.26%)
Aug 12, 2022 3.800 3.800 3.700 3.800 75,030 +0.00(+0.00%)
Aug 11, 2022 4.000 4.070 3.800 3.800 29,968 -0.10(-2.56%)
Aug 10, 2022 3.790 4.040 3.790 3.900 180,670 +0.35(+9.86%)
Aug 09, 2022 3.610 3.610 3.550 3.550 23,200 -0.05(-1.39%)
Aug 08, 2022 3.500 3.610 3.500 3.600 113,100 +0.00(+0.00%)
Aug 05, 2022 3.590 3.650 3.500 3.600 274,050 +0.00(+0.00%)
Aug 04, 2022 3.570 3.600 3.570 3.600 30,500 +0.05(+1.41%)
Aug 03, 2022 3.590 3.600 3.500 3.550 21,750 -0.05(-1.39%)
Aug 02, 2022 3.400 3.600 3.400 3.600 163,600 +0.10(+2.86%)
Jul 29, 2022 3.500 0 +0.08(+2.34%)
Jul 28, 2022 3.280 3.420 3.280 3.420 11,320 +0.27(+8.57%)
Jul 27, 2022 3.100 3.150 2.800 3.150 80,800 -0.06(-1.87%)
Jul 26, 2022 2.880 3.250 2.710 3.210 332,079 +0.61(+23.46%)
Jul 22, 2022 2.600 0 -0.10(-3.70%)
Jul 21, 2022 2.700 2.700 2.700 2.700 100 -0.17(-5.92%)
Jul 20, 2022 2.870 2.880 2.710 2.870 6,000 +0.12(+4.36%)
Jul 19, 2022 2.880 2.880 2.480 2.750 71,414 +0.05(+1.85%)
Jul 18, 2022 2.880 2.880 2.700 2.700 3,000 -0.05(-1.82%)
Jul 15, 2022 2.880 2.880 2.610 2.750 9,200 -0.13(-4.51%)
Jul 14, 2022 2.810 2.880 2.800 2.880 5,000 -0.12(-4.00%)
Jul 13, 2022 2.910 3.000 2.910 3.000 24,850 +0.20(+7.14%)
Jul 11, 2022 2.800 0 -0.05(-1.75%)
Jul 07, 2022 2.850 0 -0.05(-1.72%)
Jul 06, 2022 3.000 3.000 2.800 2.900 29,000 -0.05(-1.69%)
Jul 05, 2022 3.250 3.250 2.870 2.950 68,175 -0.30(-9.23%)
Jul 04, 2022 3.250 3.250 3.250 3.250 200 -0.09(-2.69%)
Jun 30, 2022 3.340 0 +0.09(+2.77%)
Jun 29, 2022 3.350 3.350 3.250 3.250 4,100 +0.00(+0.00%)
Jun 28, 2022 3.350 3.350 3.250 3.250 3,000 +0.00(+0.00%)
Jun 23, 2022 3.250 0 -0.15(-4.41%)
Jun 22, 2022 3.200 3.400 3.170 3.400 663,200 +0.20(+6.25%)
Jun 21, 2022 3.400 3.400 3.100 3.200 27,700 -0.10(-3.03%)
Jun 20, 2022 3.450 3.450 3.290 3.300 28,900 -0.20(-5.71%)
Jun 16, 2022 3.500 0 +0.00(+0.00%)
Jun 15, 2022 3.360 3.500 3.350 3.500 2,500 +0.00(+0.00%)
Jun 10, 2022 3.500 0 +0.00(+0.00%)
Jun 09, 2022 3.520 3.520 3.400 3.500 232,200 -0.18(-4.89%)
Jun 08, 2022 3.630 3.750 3.500 3.680 1,031,400 +0.18(+5.14%)
Jun 07, 2022 3.610 3.610 3.500 3.500 5,100 -0.10(-2.78%)
Jun 06, 2022 3.550 3.600 3.490 3.600 951,920 +0.02(+0.56%)
Jun 03, 2022 3.580 3.580 3.580 3.580 1,900 +0.04(+0.99%)
Jun 02, 2022 3.450 3.545 3.450 3.545 90,100 +0.04(+1.29%)
Jun 01, 2022 3.500 3.500 3.500 3.500 10,300 +0.25(+7.69%)
May 31, 2022 3.210 3.260 3.210 3.250 4,025 +0.06(+1.88%)
May 27, 2022 3.190 0 -0.01(-0.31%)
May 26, 2022 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
May 24, 2022 3.200 0 +0.00(+0.00%)
May 18, 2022 3.200 0 +0.00(+0.00%)
May 17, 2022 3.150 3.200 3.150 3.200 700 -0.05(-1.54%)
May 13, 2022 3.250 90 +0.00(+0.00%)
May 12, 2022 3.300 3.300 3.250 3.250 11,700 -0.15(-4.41%)
May 11, 2022 3.350 3.400 3.350 3.400 14,179 +0.05(+1.49%)
May 10, 2022 3.400 3.400 3.350 3.350 15,700 -0.15(-4.29%)
May 09, 2022 3.500 3.500 3.450 3.500 71,100 -0.10(-2.78%)
May 06, 2022 3.650 3.650 3.600 3.600 26,000 -0.10(-2.70%)
May 05, 2022 3.700 3.700 3.650 3.700 37,300 +0.05(+1.37%)
May 04, 2022 3.700 3.700 3.650 3.650 3,540 -0.03(-0.82%)
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.