Teucrium Sugar (NY: CANE )

9.860 -0.040 (-0.40%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.