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 (%)
Aug 31, 2021 2.950 3.000 2.900 3.000 18,900 +0.00(+0.00%)
Aug 30, 2021 3.000 3.000 2.990 3.000 213,900 +0.00(+0.00%)
Aug 27, 2021 3.000 3.050 2.990 3.000 209,700 +0.11(+3.81%)
Aug 26, 2021 3.000 3.000 2.890 2.890 11,900 -0.16(-5.25%)
Aug 25, 2021 2.990 3.050 2.990 3.050 23,400 +0.05(+1.67%)
Aug 24, 2021 3.050 3.050 3.000 3.000 24,700 -0.13(-4.15%)
Aug 23, 2021 3.100 3.130 3.100 3.130 21,400 +0.03(+0.97%)
Aug 20, 2021 3.100 3.140 3.100 3.100 205,700 +0.00(+0.00%)
Aug 19, 2021 3.100 3.100 3.100 3.100 9,600 +0.00(+0.00%)
Aug 18, 2021 3.120 3.120 3.100 3.100 4,100 -0.01(-0.32%)
Aug 17, 2021 3.250 3.250 3.110 3.110 28,300 -0.15(-4.60%)
Aug 16, 2021 3.350 3.350 3.260 3.260 745 -0.09(-2.69%)
Aug 13, 2021 3.350 3.350 3.250 3.350 20,600 +0.05(+1.52%)
Aug 12, 2021 3.380 3.380 3.300 3.300 900 +0.00(+0.00%)
Aug 11, 2021 3.200 3.300 3.200 3.300 14,700 +0.05(+1.54%)
Aug 10, 2021 3.230 3.250 3.230 3.250 2,600 +0.03(+0.93%)
Aug 09, 2021 3.250 3.250 3.220 3.220 904 -0.07(-2.13%)
Aug 06, 2021 3.300 3.300 3.100 3.290 10,590 -0.01(-0.30%)
Aug 05, 2021 3.300 3.300 3.270 3.300 1,300 +0.00(+0.00%)
Aug 04, 2021 3.400 3.400 3.300 3.300 8,000 +0.03(+0.92%)
Aug 03, 2021 3.450 3.450 3.270 3.270 54,910 -0.15(-4.39%)
Jul 30, 2021 3.420 3.420 3.420 0 -0.03(-0.87%)
Jul 29, 2021 3.600 3.600 3.450 3.450 9,460 -0.20(-5.48%)
Jul 28, 2021 3.550 3.650 3.550 3.650 8,330 +0.11(+3.11%)
Jul 27, 2021 3.550 3.550 3.410 3.540 7,400 -0.01(-0.28%)
Jul 26, 2021 3.550 3.550 3.500 3.550 6,600 +0.00(+0.00%)
Jul 23, 2021 3.600 3.600 3.530 3.550 7,765 +0.05(+1.43%)
Jul 22, 2021 3.600 3.600 3.500 3.500 24,150 -0.10(-2.78%)
Jul 21, 2021 3.630 3.710 3.600 3.600 47,200 -0.05(-1.37%)
Jul 20, 2021 3.700 3.760 3.650 3.650 11,700 -0.03(-0.82%)
Jul 19, 2021 3.760 3.760 3.680 3.680 4,637 -0.08(-2.13%)
Jul 16, 2021 3.890 3.890 3.760 3.760 5,500 -0.23(-5.76%)
Jul 15, 2021 4.000 4.000 3.980 3.990 12,150 -0.01(-0.25%)
Jul 14, 2021 3.900 4.000 3.800 4.000 29,650 +0.20(+5.26%)
Jul 13, 2021 3.800 3.810 3.770 3.800 8,300 +0.10(+2.70%)
Jul 12, 2021 3.700 3.810 3.600 3.700 275,150 +0.05(+1.37%)
Jul 09, 2021 3.600 3.650 3.600 3.650 33,400 +0.00(+0.00%)
Jul 08, 2021 3.590 3.650 3.490 3.650 330,000 -0.05(-1.35%)
Jul 07, 2021 3.700 3.700 3.700 3.700 5,900 +0.00(+0.00%)
Jul 06, 2021 3.800 3.800 3.510 3.700 30,704 -0.05(-1.33%)
Jul 05, 2021 3.750 3.750 3.720 3.750 18,255 +0.00(+0.00%)
Jul 02, 2021 3.710 3.750 3.700 3.750 3,100 +0.00(+0.00%)
Jun 30, 2021 3.750 3.750 3.750 0 -0.05(-1.32%)
Jun 29, 2021 3.810 3.810 3.800 3.800 83,300 -0.15(-3.80%)
Jun 28, 2021 3.900 4.000 3.750 3.950 117,425 -0.05(-1.25%)
Jun 25, 2021 4.000 4.010 3.860 4.000 33,300 +0.00(+0.00%)
Jun 24, 2021 3.980 4.100 3.980 4.000 77,935 +0.06(+1.52%)
Jun 23, 2021 3.940 3.940 3.940 3.940 7,900 +0.04(+1.03%)
Jun 22, 2021 3.790 3.940 3.790 3.900 192,332 +0.11(+2.90%)
Jun 21, 2021 3.600 3.790 3.600 3.790 46,800 +0.19(+5.28%)
Jun 18, 2021 3.600 3.600 3.600 3.600 500 +0.00(+0.00%)
Jun 17, 2021 3.600 3.600 3.410 3.600 22,700 +0.00(+0.00%)
Jun 16, 2021 3.600 3.600 3.600 3.600 10,000 +0.00(+0.00%)
Jun 15, 2021 3.600 3.800 3.600 3.600 19,600 +0.00(+0.00%)
Jun 14, 2021 3.610 3.610 3.600 3.600 700 -0.24(-6.25%)
Jun 11, 2021 3.650 3.840 3.650 3.840 142,515 +0.29(+8.17%)
Jun 10, 2021 3.500 3.740 3.500 3.550 31,404 -0.07(-1.93%)
Jun 09, 2021 3.490 3.620 3.490 3.620 164,865 +0.23(+6.78%)
Jun 08, 2021 3.240 3.390 3.240 3.390 6,400 +0.39(+13.00%)
Jun 07, 2021 3.000 3.000 3.000 3.000 2,700 +0.00(+0.00%)
Jun 04, 2021 3.000 3.010 3.000 3.000 31,250 +0.00(+0.00%)
Jun 03, 2021 302.00 3.020 3.000 3.000 20,000 -0.25(-7.69%)
Jun 02, 2021 3.000 3.250 2.750 3.250 27,106 +0.25(+8.33%)
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.