Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.06 | -0.18 | -4.25% | 4.22 | 4.24 | 4.06 | 22,555 |
| May 30 2024 | 4.24 | -0.10 | -2.30% | 4.35 | 4.40 | 4.18 | 106,222 |
| May 29 2024 | 4.34 | -0.04 | -0.91% | 4.37 | 4.37 | 4.29 | 34,000 |
| May 28 2024 | 4.38 | 0.21 | 5.04% | 4.23 | 4.47 | 4.20 | 85,869 |
| May 27 2024 | 4.17 | 0.11 | 2.71% | 4.28 | 4.28 | 4.09 | 12,360 |
| May 24 2024 | 4.06 | 0.02 | 0.50% | 4.06 | 4.06 | 4.02 | 19,775 |
| May 23 2024 | 4.04 | -0.07 | -1.70% | 4.10 | 4.14 | 4.01 | 55,976 |
| May 22 2024 | 4.11 | -0.15 | -3.52% | 4.18 | 4.23 | 4.11 | 13,200 |
| May 21 2024 | 4.26 | 0.02 | 0.47% | 4.35 | 4.41 | 4.25 | 23,245 |
| May 17 2024 | 4.24 | 0.17 | 4.18% | 4.08 | 4.25 | 4.08 | 41,819 |
| May 16 2024 | 4.07 | -0.07 | -1.69% | 4.10 | 4.10 | 4.03 | 28,188 |
| May 15 2024 | 4.14 | 0.06 | 1.47% | 4.13 | 4.20 | 4.13 | 10,870 |
| May 14 2024 | 4.08 | -0.02 | -0.49% | 4.14 | 4.14 | 4.06 | 36,250 |
| May 13 2024 | 4.10 | -0.12 | -2.84% | 4.25 | 4.25 | 4.08 | 25,873 |
| May 10 2024 | 4.22 | 0.11 | 2.68% | 4.12 | 4.24 | 4.12 | 18,750 |
| May 09 2024 | 4.11 | 0.01 | 0.24% | 4.11 | 4.13 | 4.09 | 27,651 |
| May 08 2024 | 4.10 | 0.02 | 0.49% | 4.12 | 4.14 | 4.10 | 29,800 |
| May 07 2024 | 4.08 | -0.08 | -1.92% | 4.14 | 4.14 | 4.08 | 27,263 |
| May 06 2024 | 4.16 | 0.09 | 2.21% | 4.05 | 4.16 | 4.05 | 32,900 |
| May 03 2024 | 4.07 | -0.05 | -1.21% | 4.19 | 4.19 | 4.05 | 31,936 |
| May 02 2024 | 4.12 | -0.18 | -4.19% | 4.20 | 4.36 | 4.12 | 14,383 |
| May 01 2024 | 4.30 | 0.15 | 3.61% | 4.21 | 4.30 | 4.20 | 30,110 |
| Apr 30 2024 | 4.15 | -0.22 | -5.03% | 4.21 | 4.25 | 4.15 | 27,500 |
| Apr 29 2024 | 4.37 | -0.08 | -1.80% | 4.45 | 4.51 | 4.36 | 16,100 |
| Apr 26 2024 | 4.45 | 0.00 | 0.00% | 4.44 | 4.51 | 4.43 | 25,103 |
| Apr 25 2024 | 4.45 | 0.06 | 1.37% | 4.49 | 4.49 | 4.37 | 32,501 |
| Apr 24 2024 | 4.39 | 0.08 | 1.86% | 4.33 | 4.43 | 4.12 | 333,286 |
| Apr 23 2024 | 4.31 | -0.07 | -1.60% | 4.41 | 4.41 | 4.23 | 55,275 |
| Apr 22 2024 | 4.38 | -0.01 | -0.23% | 4.35 | 4.38 | 4.26 | 25,047 |
| Apr 19 2024 | 4.39 | -0.04 | -0.90% | 4.44 | 4.44 | 4.37 | 26,371 |
| Apr 18 2024 | 4.43 | -0.03 | -0.67% | 4.44 | 4.54 | 4.42 | 374,683 |
| Apr 17 2024 | 4.46 | -0.03 | -0.67% | 4.46 | 4.50 | 4.41 | 27,011 |
| Apr 16 2024 | 4.49 | -0.16 | -3.44% | 4.70 | 4.70 | 4.42 | 41,409 |
| Apr 15 2024 | 4.65 | -0.14 | -2.92% | 4.80 | 4.80 | 4.65 | 21,900 |
| Apr 12 2024 | 4.79 | -0.24 | -4.77% | 5.08 | 5.09 | 4.77 | 46,445 |
| Apr 11 2024 | 5.03 | 0.18 | 3.71% | 4.92 | 5.06 | 4.75 | 106,000 |
| Apr 10 2024 | 4.85 | 0.06 | 1.25% | 4.69 | 4.89 | 4.68 | 112,803 |
| Apr 09 2024 | 4.79 | -0.03 | -0.62% | 4.82 | 4.82 | 4.76 | 8,948 |
| Apr 08 2024 | 4.82 | 0.03 | 0.63% | 4.69 | 4.85 | 4.68 | 30,761 |
| Apr 05 2024 | 4.79 | 0.15 | 3.23% | 4.67 | 4.85 | 4.66 | 54,800 |
| Apr 04 2024 | 4.64 | 0.07 | 1.53% | 4.54 | 4.70 | 4.54 | 40,119 |
| Apr 03 2024 | 4.57 | 0.26 | 6.03% | 4.35 | 4.57 | 4.35 | 276,726 |
| Apr 02 2024 | 4.31 | 0.22 | 5.38% | 4.10 | 4.36 | 4.10 | 72,669 |
| Apr 01 2024 | 4.09 | 0.09 | 2.25% | 4.10 | 4.21 | 4.09 | 13,770 |
| Mar 28 2024 | 4.00 | 0.02 | 0.50% | 3.89 | 4.04 | 3.89 | 84,705 |
| Mar 27 2024 | 3.98 | 0.07 | 1.79% | 3.89 | 4.00 | 3.89 | 52,500 |
| Mar 26 2024 | 3.91 | -0.01 | -0.26% | 3.89 | 3.96 | 3.88 | 12,628 |
| Mar 25 2024 | 3.92 | 0.03 | 0.77% | 3.84 | 3.95 | 3.84 | 18,044 |
| Mar 22 2024 | 3.89 | -0.01 | -0.26% | 3.93 | 3.93 | 3.85 | 10,482 |
| Mar 21 2024 | 3.90 | -0.09 | -2.26% | 4.00 | 4.00 | 3.87 | 31,456 |
| Mar 20 2024 | 3.99 | 0.00 | 0.00% | 3.95 | 4.01 | 3.90 | 45,680 |
| Mar 19 2024 | 3.99 | -0.14 | -3.39% | 4.11 | 4.11 | 3.98 | 62,101 |
| Mar 18 2024 | 4.13 | 0.03 | 0.73% | 4.15 | 4.15 | 4.06 | 29,300 |
| Mar 15 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.20 | 4.08 | 25,255 |
| Mar 14 2024 | 4.10 | -0.15 | -3.53% | 4.23 | 4.23 | 4.10 | 32,469 |
| Mar 13 2024 | 4.25 | 0.10 | 2.41% | 4.20 | 4.27 | 4.15 | 41,100 |
| Mar 12 2024 | 4.15 | -0.10 | -2.35% | 4.23 | 4.23 | 4.15 | 11,955 |
| Mar 11 2024 | 4.25 | -0.03 | -0.70% | 4.26 | 4.40 | 4.25 | 89,190 |
| Mar 08 2024 | 4.28 | -0.02 | -0.47% | 4.34 | 4.35 | 4.25 | 37,980 |
| Mar 07 2024 | 4.30 | 0.16 | 3.86% | 4.21 | 4.48 | 4.21 | 277,304 |
| Mar 06 2024 | 4.14 | -0.20 | -4.61% | 4.41 | 4.67 | 4.14 | 172,490 |
| Mar 05 2024 | 4.34 | 0.22 | 5.34% | 4.18 | 4.34 | 4.18 | 74,906 |
