Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Sugar (NY: CANE )

12.83 -0.16 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 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 29, 2016 11.02 11.13 10.99 11.12 7,257 +0.34(+3.19%)
Apr 28, 2016 10.83 10.83 10.67 10.78 3,298 -0.12(-1.13%)
Apr 27, 2016 10.80 10.90 10.80 10.90 3,842 -0.03(-0.28%)
Apr 26, 2016 10.89 10.93 10.82 10.93 1,526 +0.12(+1.11%)
Apr 25, 2016 10.86 10.89 10.81 10.81 6,909 +0.28(+2.67%)
Apr 22, 2016 10.56 10.57 10.53 10.53 1,383 -0.11(-1.04%)
Apr 21, 2016 10.69 10.69 10.64 10.64 609 -0.19(-1.75%)
Apr 20, 2016 10.64 10.83 10.64 10.83 1,835 +0.38(+3.62%)
Apr 19, 2016 10.63 10.64 10.45 10.45 1,752 -0.17(-1.59%)
Apr 18, 2016 10.41 10.67 10.41 10.62 1,579 +0.26(+2.49%)
Apr 15, 2016 10.15 10.43 10.02 10.36 2,968 +0.42(+4.25%)
Apr 14, 2016 9.930 9.979 9.880 9.939 2,591 +0.10(+1.05%)
Apr 13, 2016 9.869 9.886 9.780 9.836 2,309 -0.11(-1.14%)
Apr 12, 2016 9.960 9.990 9.950 9.950 6,278 +0.02(+0.18%)
Apr 11, 2016 9.910 9.950 9.910 9.932 1,617 -0.34(-3.35%)
Apr 08, 2016 9.870 10.28 9.869 10.28 1,829 +0.32(+3.26%)
Apr 07, 2016 10.11 10.11 9.952 9.952 951 -0.19(-1.86%)
Apr 06, 2016 10.14 10.14 10.14 10.14 1,172 -0.00(-0.03%)
Apr 05, 2016 10.09 10.17 10.09 10.14 9,740 +0.01(+0.13%)
Apr 04, 2016 10.17 10.21 10.13 10.13 9,656 -0.26(-2.51%)
Apr 01, 2016 10.35 10.45 10.35 10.39 2,564 -0.16(-1.53%)
Mar 31, 2016 10.92 10.93 10.55 10.55 4,833 -0.40(-3.63%)
Mar 30, 2016 10.98 10.98 10.89 10.95 776 +0.11(+1.03%)
Mar 29, 2016 10.80 10.84 10.72 10.84 3,271 -0.09(-0.84%)
Mar 28, 2016 10.79 11.05 10.79 10.93 22,755 +0.14(+1.31%)
Mar 24, 2016 11.01 10.79 10.79 10.79 24,700 -0.52(-4.61%)
Mar 23, 2016 11.11 11.31 11.07 11.31 7,236 +0.30(+2.72%)
Mar 22, 2016 11.10 11.12 11.01 11.01 23,896 +0.01(+0.05%)
Mar 21, 2016 10.88 11.01 10.88 11.00 31,212 +0.14(+1.33%)
Mar 18, 2016 10.79 10.94 10.79 10.86 29,097 +0.15(+1.40%)
Mar 17, 2016 10.57 10.79 10.57 10.71 35,392 +0.17(+1.61%)
Mar 16, 2016 10.31 10.55 10.31 10.54 25,534 +0.20(+1.93%)
Mar 15, 2016 10.40 10.42 10.33 10.34 23,007 -0.10(-0.97%)
Mar 14, 2016 10.39 10.44 10.35 10.44 26,682 +0.08(+0.78%)
Mar 11, 2016 10.24 10.43 10.23 10.36 24,956 +0.28(+2.78%)
Mar 10, 2016 9.980 10.19 9.980 10.08 22,833 +0.10(+1.03%)
Mar 09, 2016 10.04 10.04 9.977 9.977 10,627 -0.10(-1.02%)
Mar 08, 2016 9.993 10.08 9.960 10.08 6,071 +0.04(+0.40%)
Mar 07, 2016 10.05 10.05 10.00 10.04 1,116 +0.03(+0.30%)
Mar 04, 2016 9.950 10.12 9.950 10.01 5,770 +0.10(+1.01%)
Mar 03, 2016 9.980 9.980 9.860 9.910 3,916 +0.03(+0.35%)
Mar 02, 2016 9.760 9.876 9.760 9.876 1,500 +0.34(+3.54%)
Feb 29, 2016 9.520 9.540 9.520 9.537 1,502 +0.07(+0.71%)
Feb 26, 2016 9.560 9.560 9.470 9.470 4,200 -0.09(-0.94%)
Feb 25, 2016 9.410 9.566 9.410 9.560 470 +0.16(+1.66%)
Feb 24, 2016 9.390 9.416 9.370 9.404 1,975 +0.09(+1.01%)
Feb 23, 2016 9.130 9.310 9.130 9.310 1,102 +0.47(+5.27%)
Feb 22, 2016 8.650 8.844 8.650 8.844 1,400 +0.15(+1.77%)
Feb 19, 2016 8.668 8.700 8.668 8.690 2,924 -0.22(-2.47%)
Feb 17, 2016 8.940 8.940 8.910 8.910 19 -0.09(-1.00%)
Feb 16, 2016 8.922 9.000 8.922 9.000 540 +0.05(+0.56%)
Feb 11, 2016 8.970 8.950 8.950 8.950 12,400 -0.12(-1.32%)
Feb 10, 2016 9.040 9.090 8.780 9.070 26,827 -0.02(-0.22%)
Feb 09, 2016 9.120 9.120 9.050 9.090 23,846 -0.01(-0.11%)
Feb 08, 2016 9.000 9.100 8.990 9.100 22,283 +0.27(+3.06%)
Feb 05, 2016 8.800 8.890 8.800 8.830 37,703 +0.09(+0.98%)
Feb 04, 2016 8.760 8.790 8.745 8.745 21,721 -0.03(-0.35%)
Feb 03, 2016 8.750 8.819 8.690 8.775 24,620 -0.05(-0.54%)
Feb 02, 2016 8.800 8.823 8.729 8.823 21,581 -0.01(-0.08%)
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.