Historical Stock Prices

CNL 
$56.42
*  
0.30
0.53%
Get CNL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CNL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 56.12 56.55 55.73 56.42 215,093
08/28/2014 55.79 56.35 55.45 56.12 239,645
08/27/2014 55.18 55.86 55.07 55.8 251,455
08/26/2014 55.38 55.59 54.93 55.01 206,559
08/25/2014 55.33 55.63 55.07 55.33 221,063
08/22/2014 55.4 55.6 54.84 55.28 216,875
08/21/2014 55.26 55.54 54.8505 55.32 217,693
08/20/2014 54.8 55.21 54.46 55.1 299,941
08/19/2014 54.57 55.14 54.405 54.8 297,364
08/18/2014 54.63 54.89 54.27 54.43 259,669
08/15/2014 54.59 54.69 53.91 54.38 508,905
08/14/2014 54.26 54.55 54.13 54.32 278,700
08/13/2014 54.18 54.6 53.9 54.25 376,949
08/12/2014 53.97 54.16 53.67 54.06 304,125
08/11/2014 54.24 54.43 53.95 54 419,527
08/08/2014 53.97 54.275 53.73 54.2 696,818
08/07/2014 54.71 54.81 53.9 54 960,799
08/06/2014 55.62 55.62 53.78 54.8 758,473
08/05/2014 55.46 55.88 55.33 55.79 589,988
08/04/2014 55.44 55.84 54.15 55.75 651,460
08/01/2014 55.25 56.055 55.13 55.34 1,247,746
07/31/2014 56.35 56.68 54.65 55.74 1,850,856
07/30/2014 56.48 58.44 55.365 58.25 1,161,313
07/29/2014 56.51 56.764 56.35 56.5 445,325
07/28/2014 56.04 56.64 55.87 56.52 261,538
07/25/2014 56.19 56.41 55.78 56.11 495,911
07/24/2014 56.68 56.87 56.37 56.5 378,430
07/23/2014 56.54 56.71 56.33 56.5 310,009
07/22/2014 56.73 56.86 56.46 56.53 223,928
07/21/2014 56.75 56.75 56.38 56.52 243,956
07/18/2014 55.94 56.95 55.8799 56.83 402,467
07/17/2014 56.3 56.38 55.885 56.11 499,906
07/16/2014 56.74 56.76 56.02 56.4 410,748
07/15/2014 56.49 56.92 56.21 56.61 344,050
07/14/2014 57.51 57.51 56.51 56.71 483,718
07/11/2014 57.56 57.8 57.18 57.21 329,838
07/10/2014 57.48 57.9 57.46 57.61 171,825
07/09/2014 57.79 57.98 57.48 57.61 256,250
07/08/2014 57.65 58.21 57.48 57.59 466,871
07/07/2014 57.91 58.24 57.46 57.59 355,717
07/03/2014 58.3 58.3 57.5725 57.99 244,210
07/02/2014 58.64 58.79 57.93 58.34 689,896
07/01/2014 58.81 59.21 58.59 58.78 466,705
06/30/2014 59.02 59.13 58.58 58.95 375,130
06/27/2014 58.2 59.09 57.9875 58.68 625,171
06/26/2014 58.2 58.66 57.935 58.58 343,202
06/25/2014 58.01 58.42 57.63 58.37 423,372
06/24/2014 58.17 58.78 58.02 58.32 487,565
06/23/2014 58.39 59 57.16 58.02 843,386
06/20/2014 56.06 58.61 55.66 57.6 2,097,420
06/19/2014 55.39 56.37 55.35 55.98 889,119
06/18/2014 51.94 52.85 51.94 52.83 249,142
06/17/2014 52.05 52.5 51.84 51.87 368,403
06/16/2014 51.62 52.36 51.42 52.09 242,573
06/13/2014 51.41 51.76 50.97 51.64 184,421
06/12/2014 51.15 51.435 50.74 51.3 258,969
06/11/2014 51.77 51.79 51.22 51.23 185,019
06/10/2014 51.98 52.21 51.65 51.85 179,722
06/09/2014 52.16 52.31 51.94 52 215,126
06/06/2014 52.25 52.56 51.97 52.23 229,828
06/05/2014 51.79 52.09 51.6 51.98 433,418
06/04/2014 51.5 51.8 51.23 51.78 176,941
06/03/2014 51.52 51.71 51.34 51.56 229,040
06/02/2014 52.02 52.1099 51.61 51.63 197,729
05/30/2014 51.69 52.23 51.56 52.03 317,096
05/29/2014 51.78 51.99 51.35 51.61 215,541
05/28/2014 51.64 52.1 51.44 51.88 271,311
05/27/2014 51.75 51.9 51.51 51.62 214,597
05/23/2014 51.14 51.68 51.07 51.42 275,458
05/22/2014 50.58 51.4 50.58 51.19 226,215
05/21/2014 50.66 51.12 50.33 50.58 457,348
05/20/2014 50.62 51.16 50.42 50.56 846,860
05/19/2014 51.37 51.45 50.53 50.61 271,276
05/16/2014 51.01 51.46 50.8 51.42 314,422
05/15/2014 51.34 51.52 50.91 51.01 327,161
05/14/2014 51.59 52.04 51.35 51.4 366,502
05/13/2014 51.73 52.23 51.37 51.54 512,807
05/12/2014 52.26 52.75 51.69 51.73 663,507
05/09/2014 52.37 52.62 51.8 52.07 403,921
05/08/2014 52.92 53.06 52.56 52.58 605,551
05/07/2014 51.57 52.76 51.445 52.75 439,099
05/06/2014 51.21 51.59 51.11 51.51 401,082
05/05/2014 50.85 51.54 50.72 51.5 259,112
05/02/2014 51.62 51.74 50.88 51.1 395,085
05/01/2014 52.53 52.54 51.6 52.11 379,277
04/30/2014 51.81 52.62 51.75 52.55 400,121
04/29/2014 52.15 52.325 51.46 51.83 375,730
04/28/2014 52 52.34 51.61 52.23 402,338
04/25/2014 50.75 51.87 50.69 51.78 875,600
04/24/2014 50.5 51.13 50.304 50.76 315,051
04/23/2014 50.57 51.12 50.23 50.37 292,686
04/22/2014 50.55 50.71 50.23 50.55 208,181
04/21/2014 50.5 50.88 50.18 50.53 288,516
04/17/2014 50.3 50.72 50.15 50.4 358,012
04/16/2014 50.06 50.39 49.92 50.3 339,915
04/15/2014 49.96 50.3 49.67 49.95 622,219
04/14/2014 49.98 50.13 49.59 49.92 279,310
04/11/2014 49.46 50.1 49.35 49.6 237,593
04/10/2014 50.15 50.55 49.49 49.74 285,923
04/09/2014 50.24 50.295 49.69 50.12 343,276
04/08/2014 49.61 50.33 49.32 50.06 396,560
04/07/2014 49.83 50.01 49.59 49.62 264,468
04/04/2014 50.46 50.77 49.8 49.89 268,200
04/03/2014 50.4 50.4 50.05 50.16 154,407
04/02/2014 50.33 50.41 49.86 50.19 220,803
04/01/2014 50.66 50.73 50.29 50.32 314,470
03/31/2014 50.06 50.99 49.96 50.58 268,601
03/28/2014 49.79 50.018 49.6 49.78 132,446
03/27/2014 49.6 49.89 49.49 49.85 193,052
03/26/2014 50.52 50.52 49.57 49.6 269,460
03/25/2014 50.06 50.47 49.72 50.2 254,739
03/24/2014 50.25 50.48 49.73 49.94 204,067
03/21/2014 49.6 50.565 49.6 50.23 577,556
03/20/2014 49.55 49.55 48.92 49.37 161,147
03/19/2014 50.48 50.54 49.4 49.59 206,290
03/18/2014 50.45 50.56 50.13 50.48 326,491
03/17/2014 50 50.42 49.84 50.31 258,546
03/14/2014 49.61 50.29 49.5 49.95 254,440
03/13/2014 49.19 49.66 49.165 49.57 293,484
03/12/2014 48.24 49.11 48.24 49.11 265,212
03/11/2014 48.85 48.92 48.43 48.5 294,936
03/10/2014 48.66 48.83 48.41 48.76 165,815
03/07/2014 48.89 48.9 48.32 48.67 145,399
03/06/2014 49.29 49.31 48.76 48.84 151,553
03/05/2014 49.64 49.75 49.15 49.31 173,298
03/04/2014 49.28 50 49.155 49.84 538,323
03/03/2014 49.35 49.58 48.71 48.89 215,766
02/28/2014 49.61 49.94 49.39 49.43 256,714
02/27/2014 49.45 49.56 49.11 49.46 186,920
02/26/2014 49.67 49.92 49.26 49.49 223,953
02/25/2014 49.29 49.72 49.16 49.55 251,210
02/24/2014 49.72 50 49.28 49.28 251,186
02/21/2014 49.32 49.97 48.98 49.75 379,878
02/20/2014 49.05 49.53 49.05 49.28 297,829
02/19/2014 48.97 49.94 48.534 49.03 452,094
02/18/2014 49.24 49.46 49.07 49.23 314,034
02/14/2014 48.81 49.01 48.72 48.95 234,259
02/13/2014 47.96 48.93 47.96 48.72 256,854
02/12/2014 48.19 48.46 47.8852 48.14 176,439
02/11/2014 47.29 48.45 47.27 48.18 266,204
02/10/2014 47.21 47.46 46.87 47.45 196,376
02/07/2014 47.05 47.34 46.91 47.2 223,891
02/06/2014 47.21 47.51 46.96 47.39 190,298
02/05/2014 47.39 47.44 47.01 47.18 231,853
02/04/2014 48.26 48.26 47.39 47.59 425,006
02/03/2014 49 49.625 48.16 48.2 714,179
01/31/2014 48.02 49.03 47.89 48.86 327,786
01/30/2014 47.97 48.56 47.67 48.39 201,187
01/29/2014 47.34 47.99 47.34 47.61 264,526
01/28/2014 47.67 47.75 47.4901 47.7 335,457
01/27/2014 47.74 47.98 47.55 47.66 289,893
01/24/2014 47.71 47.94 47.48 47.73 312,317
01/23/2014 47.95 47.95 47.68 47.91 222,009
01/22/2014 47.89 48.04 47.71 48 135,870
01/21/2014 47.45 47.81 47.2 47.81 183,707
01/17/2014 46.94 47.29 46.9 47.15 168,767
01/16/2014 46.85 47.02 46.73 47.02 203,587
01/15/2014 46.73 47.23 46.58 46.92 338,439
01/14/2014 46.82 46.85 46.54 46.73 219,666
01/13/2014 46.8 46.87 46.494 46.81 377,762
01/10/2014 46.48 47.206 46.48 47.05 325,174
01/09/2014 46.23 46.46 46.02 46.38 231,717
01/08/2014 46.13 46.2 45.86 46.19 356,056
01/07/2014 46.01 46.35 45.91 46.18 216,036
01/06/2014 46.09 46.35 45.88 45.88 242,831
01/03/2014 46.06 46.32 45.66 46.04 420,879
01/02/2014 46.6 46.6 45.52 45.85 345,362
12/31/2013 46.65 46.88 46.4 46.62 232,265
12/30/2013 46.73 47.06 46.63 46.71 114,576
12/27/2013 46.69 46.93 46.64 46.84 105,419
12/26/2013 47.08 47.29 46.65 46.75 163,517
12/24/2013 46.73 47.2 46.49 47 98,284
12/23/2013 46.95 47.35 46.7 46.82 181,840
12/20/2013 46.31 46.72 46.3 46.63 974,386
12/19/2013 46.82 46.82 45.94 46.3 270,112
12/18/2013 46.41 46.78 45.83 46.73 376,664
12/17/2013 46.5 46.5299 46.13 46.3 225,261
12/16/2013 46.3 46.64 46.21 46.49 344,231
12/13/2013 45.85 46.15 45.505 46.02 359,230
12/12/2013 45.15 45.9 44.995 45.63 343,469
12/11/2013 45.33 45.41 44.92 45.1 271,981
12/10/2013 46.11 46.3191 45.4 45.4 203,892
12/09/2013 46.53 46.62 45.98 46.24 239,483
12/06/2013 46.24 46.59 45.98 46.47 221,141
12/05/2013 45.72 45.81 45.34 45.74 221,629
12/04/2013 45.23 45.78 45.02 45.67 295,053
12/03/2013 45.09 45.72 45.07 45.31 393,016
12/02/2013 45.78 45.87 45.17 45.27 291,325
11/29/2013 45.82 46.08 45.56 45.71 161,502
11/27/2013 45.61 45.818 45.35 45.66 393,275
11/26/2013 46.21 46.21 45.54 45.79 257,760
11/25/2013 46.63 46.65 46.2 46.27 262,144
11/22/2013 46.4 46.7 46.165 46.61 146,093
11/21/2013 46.21 46.43 45.99 46.42 209,303
11/20/2013 46.6 46.625 45.92 46.06 174,574
11/19/2013 46.6 46.828 46.17 46.39 176,919
11/18/2013 46.5 46.75 46.2 46.52 247,503
11/15/2013 46.16 46.51 45.9675 46.48 532,485
11/14/2013 45.8 46.18 45.52 46.17 282,493
11/13/2013 45.11 45.66 44.76 45.66 323,350
11/12/2013 45.74 45.74 45.17 45.29 163,825
11/11/2013 45.75 46.17 45.3975 45.75 142,318
11/08/2013 45.35 45.71 44.7 45.7 265,258
11/07/2013 46.33 46.53 45.43 45.44 243,034
11/06/2013 46.04 46.4699 46.04 46.22 114,068
11/05/2013 46.29 46.6 45.83 45.85 151,982
11/04/2013 46.36 46.5 45.91 46.34 277,717
11/01/2013 45.91 46.54 45.62 46.2 333,898
10/31/2013 46.91 47.09 46.13 46.34 334,107
10/30/2013 47.44 47.744 46.82 46.82 362,732
10/29/2013 47.65 47.65 47.1601 47.45 252,007
10/28/2013 47.5 47.79 47.18 47.46 184,157
10/25/2013 47.08 47.46 46.78 47.45 149,199
10/24/2013 47.09 47.095 46.52 46.95 155,524
10/23/2013 46.98 47.54 46.8728 47 277,942
10/22/2013 46.5 47.3 46.5 47.12 163,626
10/21/2013 46.66 46.73 46.3 46.42 227,407
10/18/2013 46.47 46.62 46.09 46.53 285,782
10/17/2013 44.92 46.1 44.72 46.02 210,230
10/16/2013 44.67 45.21 44.58 45.07 207,890
10/15/2013 45.1 45.11 44.51 44.53 376,033
10/14/2013 45.61 45.61 44.7 45.32 372,935
10/11/2013 44.88 45.72 44.86 45.69 255,102
10/10/2013 44.55 45.04 44.09 45.03 142,665
10/09/2013 44.16 44.85 43.88 44.11 265,818
10/08/2013 43.92 44.42 43.69 43.98 263,103
10/07/2013 44 44.46 43.79 43.92 161,355
10/04/2013 44.21 44.61 44.195 44.25 199,139
10/03/2013 44.57 44.57 43.9 44.25 238,349
10/02/2013 44.96 44.96 44.59 44.75 227,826
10/01/2013 44.92 45.42 44.87 45.15 418,937
09/30/2013 44.64 45.06 44.5 44.84 296,130
09/27/2013 45.18 45.5399 44.79 44.93 171,935
09/26/2013 45.25 45.67 45.25 45.49 285,491
09/25/2013 45.74 45.85 45.26 45.29 220,892
09/24/2013 45.54 45.96 45.39 45.62 281,421
09/23/2013 44.98 45.72 44.81 45.54 330,495
09/20/2013 45.72 45.94 45.01 45.01 716,771
09/19/2013 45.86 46.07 45.215 45.52 148,942
09/18/2013 44.45 45.99 44.17 45.82 260,125
09/17/2013 44.16 44.52 43.98 44.46 233,590
09/16/2013 44.75 44.96 44.07 44.19 260,441
09/13/2013 44.36 44.58 44.14 44.25 143,972
09/12/2013 44.5 44.78 44.2 44.24 137,232
09/11/2013 44.73 44.73 44.21 44.45 179,441
09/10/2013 44.54 44.73 44.43 44.72 192,451
09/09/2013 44.03 44.502 43.7601 44.43 229,800
09/06/2013 44.33 44.57 43.88 43.98 361,160
09/05/2013 44.45 44.54 44.04 44.14 237,112
09/04/2013 44.31 44.56 43.866 44.54 627,201
09/03/2013 45.55 45.62 44.04 44.33 499,675
08/30/2013 45.77 46.02 45.06 45.16 286,349
08/29/2013 45.97 46.12 45.63 45.8 137,749
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?