Teucrium Sugar (NY: CANE )

9.900 -0.060 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

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