Teucrium Sugar (NY: CANE )

9.010 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 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%)
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.