Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CNLCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 7.40 | 0.10 | 1.37% | 7.40 | 7.40 | 7.40 | 200 |
| Jun 27 2024 | 7.30 | -0.15 | -2.01% | 7.40 | 7.40 | 7.30 | 453 |
| Jun 26 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 0.00 |
| Jun 25 2024 | 7.45 | 0.10 | 1.36% | 7.45 | 7.55 | 7.45 | 1,600 |
| Jun 21 2024 | 7.35 | -0.15 | -2.00% | 7.45 | 7.45 | 7.35 | 296 |
| Jun 20 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 1 |
| Jun 19 2024 | 7.50 | -0.10 | -1.32% | 7.50 | 7.50 | 7.50 | 84 |
| Jun 18 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0.00 |
| Jun 17 2024 | 7.60 | 0.20 | 2.70% | 7.45 | 7.60 | 7.45 | 160 |
| Jun 14 2024 | 7.40 | -0.10 | -1.33% | 7.45 | 7.50 | 7.40 | 359 |
| Jun 13 2024 | 7.50 | 0.05 | 0.67% | 7.50 | 7.50 | 7.50 | 325 |
| Jun 12 2024 | 7.45 | -0.10 | -1.32% | 7.60 | 7.60 | 7.45 | 540 |
| Jun 11 2024 | 7.55 | -0.05 | -0.66% | 7.60 | 7.60 | 7.55 | 300 |
| Jun 10 2024 | 7.60 | 0.00 | 0.00% | 7.65 | 7.65 | 7.60 | 315 |
| Jun 07 2024 | 7.60 | -0.10 | -1.30% | 7.60 | 7.60 | 7.60 | 100 |
| Jun 06 2024 | 7.70 | -0.05 | -0.65% | 7.75 | 7.75 | 7.65 | 502 |
| Jun 05 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 41 |
| Jun 04 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0.00 |
| Jun 03 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0.00 |
| May 31 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0.00 |
| May 30 2024 | 7.75 | -0.05 | -0.64% | 7.75 | 7.75 | 7.75 | 133 |
| May 29 2024 | 7.80 | -0.20 | -2.50% | 7.85 | 7.85 | 7.70 | 630 |
| May 28 2024 | 8.00 | 0.15 | 1.91% | 7.85 | 8.00 | 7.85 | 300 |
| May 27 2024 | 7.85 | -0.10 | -1.26% | 7.90 | 7.90 | 7.85 | 127 |
| May 24 2024 | 7.95 | 0.10 | 1.27% | 7.85 | 7.95 | 7.85 | 360 |
| May 23 2024 | 7.85 | 0.05 | 0.64% | 7.80 | 7.85 | 7.80 | 255 |
| May 22 2024 | 7.80 | -0.05 | -0.64% | 7.85 | 7.85 | 7.60 | 717 |
| May 21 2024 | 7.85 | -0.05 | -0.63% | 7.90 | 7.95 | 7.85 | 327 |
| May 20 2024 | 7.90 | 0.00 | 0.00% | 7.95 | 7.95 | 7.80 | 850 |
| May 17 2024 | 7.90 | -0.15 | -1.86% | 8.00 | 8.05 | 7.90 | 850 |
| May 16 2024 | 8.05 | -0.30 | -3.59% | 8.30 | 8.30 | 7.85 | 16,234 |
| May 15 2024 | 8.35 | 0.15 | 1.83% | 8.10 | 8.60 | 8.00 | 2,094 |
| May 14 2024 | 8.20 | 0.15 | 1.86% | 8.10 | 8.20 | 8.10 | 700 |
| May 13 2024 | 8.05 | -0.10 | -1.23% | 8.15 | 8.15 | 7.90 | 1,980 |
| May 10 2024 | 8.15 | 0.10 | 1.24% | 8.10 | 8.15 | 8.10 | 300 |
| May 09 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.15 | 8.00 | 460 |
| May 08 2024 | 8.00 | 0.10 | 1.27% | 7.95 | 8.05 | 7.95 | 408 |
| May 02 2024 | 7.90 | 0.05 | 0.64% | 7.80 | 7.90 | 7.75 | 1,258 |
| Apr 30 2024 | 7.85 | -0.15 | -1.88% | 8.00 | 8.00 | 7.85 | 3,584 |
| Apr 29 2024 | 8.00 | -0.25 | -3.03% | 8.25 | 8.40 | 7.85 | 6,179 |
| Apr 26 2024 | 8.25 | 0.35 | 4.43% | 7.90 | 8.45 | 7.80 | 8,486 |
| Apr 25 2024 | 7.90 | 0.95 | 13.67% | 7.05 | 7.90 | 7.05 | 4,132 |
| Apr 24 2024 | 6.95 | 0.15 | 2.21% | 6.75 | 6.95 | 6.65 | 1,489 |
| Apr 23 2024 | 6.80 | 0.05 | 0.74% | 6.80 | 6.80 | 6.65 | 1,815 |
| Apr 22 2024 | 6.75 | 0.05 | 0.75% | 6.80 | 6.85 | 6.75 | 1,110 |
| Apr 19 2024 | 6.70 | -0.05 | -0.74% | 6.70 | 6.70 | 6.70 | 130 |
| Apr 18 2024 | 6.75 | -0.10 | -1.46% | 6.80 | 6.85 | 6.70 | 830 |
| Apr 17 2024 | 6.85 | -0.05 | -0.72% | 6.85 | 6.85 | 6.80 | 360 |
| Apr 16 2024 | 6.90 | 0.00 | 0.00% | 6.95 | 6.95 | 6.90 | 230 |
| Apr 15 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.95 | 6.85 | 290 |
| Apr 12 2024 | 6.90 | 0.05 | 0.73% | 6.90 | 6.90 | 6.85 | 443 |
| Apr 11 2024 | 6.85 | -0.15 | -2.14% | 7.05 | 7.05 | 6.85 | 1,735 |
| Apr 10 2024 | 7.00 | -0.20 | -2.78% | 7.20 | 7.25 | 7.00 | 1,675 |
| Apr 09 2024 | 7.20 | -0.15 | -2.04% | 7.35 | 7.35 | 7.20 | 600 |
| Apr 08 2024 | 7.35 | 0.05 | 0.68% | 7.35 | 7.35 | 7.35 | 15 |
| Apr 05 2024 | 7.30 | -0.20 | -2.67% | 7.45 | 7.45 | 7.20 | 394 |
| Apr 04 2024 | 7.50 | 0.05 | 0.67% | 7.40 | 7.50 | 7.40 | 174 |
| Apr 03 2024 | 7.45 | -0.05 | -0.67% | 7.50 | 7.50 | 7.40 | 85 |
| Apr 02 2024 | 7.50 | 0.05 | 0.67% | 7.50 | 7.50 | 7.50 | 97 |
