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 1,223,722 +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.