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 (%)
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%)
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.