Teucrium Sugar (NY: CANE )

9.860 +0.040 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.84 17.86 17.63 17.84 4,350 +0.14(+0.79%)
Dec 28, 2012 17.79 17.79 17.69 17.70 2,225 -0.14(-0.78%)
Dec 27, 2012 17.69 17.84 17.69 17.84 850 +0.29(+1.64%)
Dec 26, 2012 17.58 17.58 17.55 17.55 800 +0.04(+0.23%)
Dec 24, 2012 17.51 17.51 17.51 17.51 700 -0.04(-0.23%)
Dec 21, 2012 17.64 17.69 17.55 17.55 33,935 -0.08(-0.45%)
Dec 20, 2012 17.41 17.64 17.41 17.63 10,383 +0.00(+0.00%)
Dec 19, 2012 17.63 17.67 17.56 17.63 59,147 -0.04(-0.23%)
Dec 18, 2012 17.52 17.78 17.48 17.67 30,350 +0.03(+0.17%)
Dec 17, 2012 17.56 17.73 17.52 17.64 14,950 +0.25(+1.45%)
Dec 14, 2012 17.09 17.44 17.09 17.39 17,479 +0.32(+1.86%)
Dec 13, 2012 16.96 17.12 16.90 17.07 16,958 +0.01(+0.06%)
Dec 12, 2012 17.20 17.20 17.02 17.06 17,421 -0.22(-1.27%)
Dec 11, 2012 17.20 17.37 17.20 17.28 53,400 +0.04(+0.23%)
Dec 10, 2012 17.40 17.42 17.20 17.24 21,350 -0.31(-1.77%)
Dec 07, 2012 17.54 17.60 17.49 17.55 34,500 -0.05(-0.28%)
Dec 06, 2012 17.63 17.68 17.57 17.60 37,885 -0.11(-0.62%)
Dec 05, 2012 17.56 17.73 17.50 17.71 11,400 +0.11(+0.62%)
Dec 04, 2012 17.80 17.89 17.47 17.60 18,340 +0.07(+0.40%)
Nov 30, 2012 17.51 17.55 17.50 17.53 20,403 +0.00(+0.00%)
Nov 29, 2012 17.52 17.54 17.50 17.53 4,250 +0.10(+0.57%)
Nov 28, 2012 17.37 17.51 17.35 17.43 8,836 -0.04(-0.23%)
Nov 27, 2012 17.54 17.56 17.43 17.47 12,168 +0.04(+0.23%)
Nov 26, 2012 17.45 17.45 17.43 17.43 3,100 +0.04(+0.23%)
Nov 23, 2012 17.41 17.44 17.32 17.39 15,200 -0.29(-1.64%)
Nov 21, 2012 17.71 17.75 17.66 17.68 25,976 -0.15(-0.84%)
Nov 20, 2012 17.82 17.98 17.82 17.83 21,477 -0.08(-0.45%)
Nov 19, 2012 17.89 17.93 17.86 17.91 44,400 +0.54(+3.11%)
Nov 16, 2012 17.27 17.42 17.26 17.37 7,182 +0.03(+0.17%)
Nov 15, 2012 17.29 17.35 17.29 17.34 3,300 -0.12(-0.69%)
Nov 14, 2012 17.56 17.58 17.20 17.46 1,603 -0.15(-0.85%)
Nov 13, 2012 17.70 17.76 17.52 17.61 25,350 +0.12(+0.69%)
Nov 12, 2012 17.43 17.65 17.43 17.49 28,050 +0.10(+0.58%)
Nov 09, 2012 17.45 17.48 17.37 17.39 32,003 +0.18(+1.05%)
Nov 08, 2012 17.18 17.30 17.13 17.21 10,962 -0.18(-1.03%)
Nov 07, 2012 17.68 17.68 17.33 17.39 16,511 -0.38(-2.14%)
Nov 06, 2012 17.77 17.88 17.72 17.77 43,260 +0.25(+1.43%)
Nov 05, 2012 17.46 17.55 17.41 17.52 24,101 -0.10(-0.57%)
Nov 02, 2012 17.51 17.72 17.50 17.62 16,450 +0.13(+0.74%)
Nov 01, 2012 17.46 17.51 17.46 17.49 8,700 -0.06(-0.34%)
Oct 31, 2012 17.72 17.75 17.33 17.55 9,100 +0.04(+0.23%)
Oct 26, 2012 17.46 17.51 17.51 17.51 24,800 -0.07(-0.40%)
Oct 25, 2012 17.53 17.59 17.50 17.58 3,000 -0.09(-0.51%)
Oct 24, 2012 17.56 17.73 17.56 17.67 3,300 +0.03(+0.17%)
Oct 23, 2012 17.70 17.70 17.58 17.64 6,900 -0.53(-2.92%)
Oct 19, 2012 17.93 18.49 17.93 18.17 54,300 +0.22(+1.23%)
Oct 18, 2012 17.87 17.95 17.78 17.95 8,766 -0.14(-0.78%)
Oct 17, 2012 18.08 18.09 18.08 18.09 400 -0.05(-0.28%)
Oct 16, 2012 17.96 18.14 17.94 18.14 3,698 +0.28(+1.57%)
Oct 15, 2012 18.11 18.11 17.42 17.86 23,200 -0.35(-1.92%)
Oct 12, 2012 18.21 18.23 17.95 18.21 19,750 -0.23(-1.25%)
Oct 11, 2012 18.67 18.76 18.35 18.44 28,273 -0.49(-2.59%)
Oct 10, 2012 19.07 19.19 18.92 18.93 51,960 -0.28(-1.46%)
Oct 09, 2012 19.34 19.37 19.13 19.21 14,175 -0.04(-0.21%)
Oct 08, 2012 19.16 19.39 19.12 19.25 5,670 -0.14(-0.72%)
Oct 05, 2012 19.20 19.39 19.04 19.39 3,800 -0.09(-0.46%)
Oct 04, 2012 19.46 19.55 19.01 19.48 46,760 -0.02(-0.10%)
Oct 03, 2012 19.13 19.58 19.10 19.50 4,667 -0.06(-0.31%)
Oct 02, 2012 19.15 19.56 19.14 19.56 29,381 +0.53(+2.76%)
Oct 01, 2012 18.98 19.21 18.84 19.03 7,318 +0.62(+3.39%)
Sep 28, 2012 18.44 18.44 18.41 18.41 1,400 -0.12(-0.65%)
Sep 27, 2012 18.36 18.56 18.32 18.53 6,650 +0.09(+0.49%)
Sep 26, 2012 18.67 18.67 18.40 18.44 13,900 -0.41(-2.18%)
Sep 25, 2012 18.77 19.45 18.66 18.85 19,803 +0.50(+2.72%)
Sep 21, 2012 18.42 18.35 18.35 18.35 4,900 +0.32(+1.77%)
Sep 20, 2012 18.00 18.03 18.00 18.03 300 +0.03(+0.17%)
Sep 19, 2012 18.39 18.39 18.00 18.00 6,965 -0.32(-1.75%)
Sep 18, 2012 18.42 18.42 18.32 18.32 1,225 -0.52(-2.74%)
Sep 17, 2012 18.90 18.90 18.84 18.84 700 -0.03(-0.18%)
Sep 14, 2012 18.97 18.97 18.87 18.87 3,499 +0.17(+0.91%)
Sep 13, 2012 18.64 18.76 18.63 18.70 700 +0.15(+0.81%)
Sep 12, 2012 18.70 18.70 18.55 18.55 6,022 +0.28(+1.55%)
Sep 11, 2012 18.43 18.43 18.27 18.27 1,000 -0.06(-0.34%)
Sep 10, 2012 18.33 18.33 18.33 18.33 246 +0.00(+0.00%)
Sep 07, 2012 18.15 18.34 18.15 18.33 1,150 +0.37(+2.06%)
Sep 06, 2012 18.05 18.11 17.96 17.96 2,900 -0.30(-1.64%)
Sep 05, 2012 18.30 18.30 18.26 18.26 1,600 -0.14(-0.76%)
Sep 04, 2012 18.74 18.74 18.40 18.40 3,549 -0.37(-1.97%)
Aug 31, 2012 18.56 18.78 18.56 18.77 955 -0.06(-0.32%)
Aug 30, 2012 18.75 18.83 18.65 18.83 1,355 +0.28(+1.51%)
Aug 29, 2012 18.71 18.71 18.55 18.55 4,692 +0.18(+0.98%)
Aug 27, 2012 18.55 18.62 18.37 18.37 1,500 -0.29(-1.55%)
Aug 24, 2012 18.54 18.66 18.40 18.66 2,739 -0.10(-0.54%)
Aug 23, 2012 18.71 18.76 18.53 18.76 2,493 +0.05(+0.27%)
Aug 22, 2012 18.65 18.71 18.65 18.71 788 +0.18(+0.97%)
Aug 21, 2012 18.86 18.86 18.53 18.53 765 -0.63(-3.29%)
Aug 20, 2012 19.16 19.16 19.16 19.16 600 -0.04(-0.21%)
Aug 17, 2012 18.95 19.20 18.95 19.20 4,305 +0.40(+2.13%)
Aug 16, 2012 18.97 19.05 18.80 18.80 1,400 -0.22(-1.16%)
Aug 15, 2012 18.98 19.06 18.98 19.02 800 +0.20(+1.06%)
Aug 14, 2012 18.93 18.93 18.82 18.82 400 -0.18(-0.95%)
Aug 13, 2012 19.05 19.05 19.00 19.00 300 -0.23(-1.20%)
Aug 09, 2012 19.23 19.23 19.23 19.23 0 -0.18(-0.93%)
Aug 08, 2012 19.55 19.55 19.41 19.41 1,810 -0.19(-0.97%)
Aug 07, 2012 19.58 19.60 19.58 19.60 515 -0.16(-0.82%)
Aug 06, 2012 20.00 20.00 19.55 19.76 11,137 -0.24(-1.18%)
Aug 03, 2012 20.07 20.07 20.00 20.00 200 -0.07(-0.35%)
Aug 02, 2012 20.23 20.23 19.97 20.07 8,400 -0.27(-1.33%)
Aug 01, 2012 20.46 20.46 20.34 20.34 33,603 -0.22(-1.07%)
Jul 30, 2012 20.54 20.56 20.56 20.56 1,800 +0.02(+0.10%)
Jul 27, 2012 20.23 20.54 20.23 20.54 4,240 +0.66(+3.34%)
Jul 26, 2012 20.48 21.08 19.75 19.88 5,300 -0.95(-4.58%)
Jul 25, 2012 20.83 20.83 20.83 20.83 200 +0.05(+0.24%)
Jul 24, 2012 21.01 21.01 20.78 20.78 1,407 -0.24(-1.14%)
Jul 23, 2012 20.98 21.03 20.84 21.02 2,127 +0.00(+0.00%)
Jul 20, 2012 20.70 21.09 20.70 21.02 9,058 +0.24(+1.15%)
Jul 19, 2012 20.75 20.82 20.49 20.78 4,074 +0.06(+0.29%)
Jul 18, 2012 20.74 20.80 20.71 20.72 1,000 +0.03(+0.14%)
Jul 17, 2012 20.60 20.76 20.60 20.69 1,500 +0.01(+0.05%)
Jul 16, 2012 20.46 20.68 20.31 20.68 2,700 -0.08(-0.39%)
Jul 13, 2012 20.63 20.89 20.57 20.76 22,944 +0.35(+1.71%)
Jul 12, 2012 20.58 21.08 20.40 20.41 5,300 -0.59(-2.81%)
Jul 11, 2012 20.81 21.00 20.64 21.00 9,167 +0.30(+1.45%)
Jul 10, 2012 20.79 21.16 20.67 20.70 6,013 -0.12(-0.58%)
Jul 09, 2012 20.47 20.85 20.45 20.82 3,777 +0.82(+4.11%)
Jul 06, 2012 20.13 20.16 19.97 20.00 2,400 -0.00(-0.01%)
Jul 05, 2012 19.98 20.18 19.98 20.00 4,900 +0.16(+0.81%)
Jul 03, 2012 19.66 19.84 19.66 19.84 1,030 +0.37(+1.90%)
Jul 02, 2012 19.47 19.48 19.47 19.47 1,300 +0.29(+1.51%)
Jun 28, 2012 19.47 19.18 19.18 19.18 3,800 +0.35(+1.86%)
Jun 26, 2012 18.83 18.83 18.83 18.83 500 +0.03(+0.16%)
Jun 25, 2012 18.70 18.80 18.69 18.80 1,250 +0.03(+0.16%)
Jun 22, 2012 19.33 19.33 18.69 18.77 3,685 -0.25(-1.31%)
Jun 21, 2012 19.65 19.69 19.02 19.02 11,000 -0.46(-2.36%)
Jun 19, 2012 19.18 19.48 19.48 19.48 2,400 +0.29(+1.51%)
Jun 15, 2012 18.99 19.19 19.19 19.19 14,300 +0.56(+3.01%)
Jun 14, 2012 19.05 19.05 18.63 18.63 7,000 -0.52(-2.72%)
Jun 12, 2012 19.19 19.15 19.15 19.15 5,100 -0.15(-0.78%)
Jun 11, 2012 19.33 19.33 19.30 19.30 600 +0.01(+0.07%)
Jun 07, 2012 19.29 19.29 19.29 19.29 0 -2.22(-10.34%)
Jun 06, 2012 19.34 21.51 19.32 21.51 2,602 +2.51(+13.19%)
Jun 04, 2012 19.00 19.00 19.00 19.00 1,400 -0.01(-0.03%)
Jun 01, 2012 18.89 19.56 18.89 19.01 1,700 -0.24(-1.24%)
May 31, 2012 19.25 19.25 19.25 19.25 175 -0.16(-0.83%)
May 30, 2012 19.38 19.44 19.38 19.41 1,599 -0.18(-0.93%)
May 29, 2012 19.59 19.59 19.59 19.59 250 -0.03(-0.14%)
May 25, 2012 19.62 19.62 19.62 19.62 1,600 +0.02(+0.10%)
May 23, 2012 19.60 19.60 19.60 19.60 100 -0.30(-1.51%)
May 22, 2012 20.00 20.00 19.90 19.90 950 -0.50(-2.45%)
May 18, 2012 20.38 20.40 20.40 20.40 3,700 -0.25(-1.21%)
May 15, 2012 20.65 20.65 20.65 20.65 400 +0.25(+1.25%)
May 10, 2012 20.40 20.39 20.39 20.39 1,600 -0.18(-0.87%)
May 08, 2012 20.73 20.57 20.57 20.57 2,500 -0.18(-0.85%)
May 07, 2012 20.87 20.87 20.75 20.75 2,450 -0.34(-1.61%)
May 02, 2012 20.95 21.09 21.09 21.09 500 +0.11(+0.52%)
May 01, 2012 20.98 20.98 20.98 20.98 2,000 -0.14(-0.66%)
Apr 30, 2012 21.38 21.39 21.12 21.12 2,070 -0.21(-0.97%)
Apr 27, 2012 21.33 21.33 21.33 21.33 2,300 -0.47(-2.17%)
Apr 25, 2012 24.50 21.80 21.80 21.80 1,200 +0.16(+0.74%)
Apr 24, 2012 21.64 21.64 21.64 21.64 100 -0.09(-0.39%)
Apr 23, 2012 21.73 21.73 21.73 21.73 1,500 -0.23(-1.03%)
Apr 19, 2012 22.21 21.95 21.95 21.95 2,700 -0.82(-3.60%)
Apr 17, 2012 22.76 22.77 22.77 22.77 300 +0.37(+1.65%)
Apr 16, 2012 22.51 22.51 22.40 22.40 3,000 -0.62(-2.69%)
Apr 13, 2012 23.02 23.02 23.02 23.02 300 -0.44(-1.88%)
Apr 12, 2012 23.46 23.46 23.46 23.46 200 -0.49(-2.05%)
Apr 11, 2012 23.95 23.95 23.95 23.95 200 +0.00(+0.00%)
Apr 09, 2012 23.91 23.95 23.95 23.95 1,200 +0.17(+0.71%)
Apr 05, 2012 23.79 23.79 23.77 23.78 2,000 +0.15(+0.64%)
Apr 04, 2012 23.63 23.63 23.63 23.63 1,000 +0.09(+0.38%)
Apr 03, 2012 23.55 23.57 23.51 23.54 2,400 -0.25(-1.05%)
Mar 30, 2012 23.68 23.79 23.79 23.79 1,600 +0.35(+1.49%)
Mar 29, 2012 23.54 23.54 23.44 23.44 2,000 +0.00(+0.00%)
Mar 27, 2012 23.57 23.44 23.44 23.44 1,500 -0.18(-0.76%)
Mar 26, 2012 24.14 24.14 23.29 23.62 55,925 -0.54(-2.24%)
Mar 20, 2012 24.16 24.16 24.16 24.16 100 +0.89(+3.82%)
Mar 13, 2012 23.27 23.27 23.27 23.27 0 +0.58(+2.56%)
Mar 12, 2012 22.69 22.69 22.69 22.69 100 -0.63(-2.70%)
Mar 09, 2012 22.84 23.32 22.84 23.32 1,000 +0.24(+1.04%)
Mar 08, 2012 23.22 23.22 23.08 23.08 400 -0.38(-1.62%)
Mar 07, 2012 23.46 23.46 23.46 23.46 100 +0.00(+0.00%)
Mar 06, 2012 23.59 23.59 23.46 23.46 200 -1.09(-4.44%)
Mar 05, 2012 24.55 24.55 24.55 24.55 700 +0.00(+0.00%)
Mar 02, 2012 24.26 24.55 24.26 24.55 800 +0.35(+1.45%)
Mar 01, 2012 24.20 24.20 24.20 24.20 400 +0.84(+3.58%)
Feb 29, 2012 24.30 24.31 23.36 23.36 700 -1.23(-4.99%)
Feb 28, 2012 24.54 24.59 24.54 24.59 1,220 -0.07(-0.28%)
Feb 27, 2012 24.49 24.93 24.49 24.66 1,650 +0.40(+1.65%)
Feb 24, 2012 24.20 24.26 24.19 24.26 999 +0.64(+2.71%)
Feb 23, 2012 23.62 23.62 23.62 23.62 300 +0.00(+0.00%)
Feb 21, 2012 23.62 23.62 23.62 23.62 0 +0.32(+1.37%)
Feb 17, 2012 23.30 23.30 23.30 23.30 200 -0.09(-0.38%)
Feb 16, 2012 23.39 23.39 23.39 23.39 200 +0.27(+1.17%)
Feb 15, 2012 23.12 23.12 23.12 23.12 500 +0.10(+0.43%)
Feb 14, 2012 23.00 23.02 22.91 23.02 2,100 -0.48(-2.04%)
Feb 10, 2012 23.50 23.50 23.50 23.50 300 +0.05(+0.21%)
Feb 08, 2012 23.45 23.45 23.45 23.45 900 +0.09(+0.39%)
Feb 07, 2012 23.37 23.37 23.36 23.36 1,900 +0.23(+0.99%)
Feb 03, 2012 23.21 23.13 23.13 23.13 1,400 +0.27(+1.18%)
Feb 02, 2012 22.96 23.12 22.85 22.86 2,700 -0.08(-0.35%)
Feb 01, 2012 22.94 22.94 22.94 22.94 100 -0.23(-0.99%)
Jan 31, 2012 23.17 23.17 23.17 23.17 200 -0.05(-0.22%)
Jan 30, 2012 23.27 23.27 23.22 23.22 500 -0.22(-0.94%)
Jan 27, 2012 23.52 23.52 23.44 23.44 800 -0.38(-1.59%)
Jan 26, 2012 23.87 23.87 23.82 23.82 200 +0.02(+0.08%)
Jan 25, 2012 23.80 23.81 23.75 23.80 1,550 -0.11(-0.46%)
Jan 24, 2012 23.97 23.98 23.91 23.91 1,000 -0.07(-0.29%)
Jan 23, 2012 23.97 23.98 23.97 23.98 200 +0.31(+1.31%)
Jan 20, 2012 23.55 23.69 23.50 23.67 900 +0.05(+0.21%)
Jan 19, 2012 23.60 23.62 23.54 23.62 1,100 +0.41(+1.77%)
Jan 17, 2012 23.44 23.21 23.21 23.21 800 +0.26(+1.13%)
Jan 13, 2012 22.95 22.95 22.95 22.95 900 -0.09(-0.39%)
Jan 12, 2012 23.10 23.10 23.04 23.04 200 -0.26(-1.12%)
Jan 11, 2012 23.30 23.30 23.30 23.30 200 +0.30(+1.30%)
Jan 09, 2012 22.65 23.00 23.00 23.00 1,400 +0.15(+0.66%)
Jan 06, 2012 22.75 22.85 22.75 22.85 400 +0.01(+0.04%)
Jan 05, 2012 23.50 23.52 22.60 22.84 1,000 -1.49(-6.12%)
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.