Teucrium Sugar (NY: CANE )

9.210 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.79 11.88 11.88 11.88 5,200 +0.08(+0.67%)
Dec 30, 2014 11.93 11.93 11.80 11.80 3,387 -0.20(-1.66%)
Dec 29, 2014 11.87 12.00 11.86 12.00 2,932 +0.21(+1.78%)
Dec 26, 2014 11.96 11.96 11.79 11.79 1,090 -0.21(-1.75%)
Dec 24, 2014 11.99 12.00 12.00 12.00 1,000 -0.20(-1.64%)
Dec 23, 2014 12.00 12.20 12.00 12.20 1,338 +0.05(+0.41%)
Dec 22, 2014 12.16 12.19 12.00 12.15 8,809 -0.20(-1.62%)
Dec 19, 2014 11.96 12.35 11.96 12.35 400 +0.39(+3.25%)
Dec 18, 2014 11.95 11.96 11.95 11.96 668 +0.14(+1.19%)
Dec 17, 2014 11.95 11.98 11.82 11.82 1,115 -0.13(-1.09%)
Dec 16, 2014 12.01 12.03 11.79 11.95 5,131 -0.10(-0.83%)
Dec 15, 2014 12.30 12.30 12.00 12.05 1,076 +0.05(+0.41%)
Dec 12, 2014 12.20 12.21 12.00 12.00 2,234 -0.16(-1.31%)
Dec 11, 2014 12.39 12.39 12.16 12.16 1,396 -0.34(-2.72%)
Dec 10, 2014 12.49 12.50 12.49 12.50 1,530 +0.02(+0.16%)
Dec 09, 2014 12.31 12.48 12.31 12.48 1,192 +0.18(+1.42%)
Dec 08, 2014 12.34 12.34 12.29 12.30 673 +0.04(+0.37%)
Dec 05, 2014 12.21 12.26 12.21 12.26 800 +0.03(+0.25%)
Dec 04, 2014 12.19 12.23 12.19 12.23 407 +0.08(+0.63%)
Dec 03, 2014 12.34 12.34 12.15 12.15 2,452 -0.29(-2.30%)
Dec 02, 2014 12.51 12.55 12.40 12.44 10,736 -0.14(-1.14%)
Dec 01, 2014 12.53 12.66 12.51 12.58 1,718 -0.02(-0.13%)
Nov 28, 2014 12.70 12.70 12.60 12.60 8,321 -0.49(-3.74%)
Nov 26, 2014 12.91 13.09 13.09 13.09 2,500 +0.10(+0.80%)
Nov 25, 2014 12.86 12.99 12.78 12.99 2,450 +0.14(+1.06%)
Nov 24, 2014 12.97 12.97 12.85 12.85 818 -0.27(-2.06%)
Nov 21, 2014 12.90 13.15 12.86 13.12 3,766 +0.12(+0.92%)
Nov 20, 2014 13.00 13.07 12.94 13.00 4,873 +0.03(+0.23%)
Nov 19, 2014 12.90 14.45 12.89 12.97 13,064 +0.18(+1.41%)
Nov 18, 2014 12.79 12.79 12.79 12.79 200 +0.05(+0.39%)
Nov 17, 2014 12.80 12.80 12.72 12.74 3,073 -0.16(-1.24%)
Nov 14, 2014 12.90 12.90 12.90 12.90 207 -0.07(-0.54%)
Nov 13, 2014 13.10 13.10 12.83 12.97 5,098 -0.24(-1.82%)
Nov 12, 2014 13.07 13.28 13.07 13.21 11,992 +0.14(+1.07%)
Nov 11, 2014 12.93 13.07 12.89 13.07 5,965 +0.37(+2.91%)
Nov 10, 2014 12.69 12.70 12.67 12.70 2,314 +0.03(+0.22%)
Nov 07, 2014 12.75 12.86 12.67 12.67 1,780 +0.06(+0.49%)
Nov 06, 2014 12.61 12.65 12.61 12.61 1,409 +0.01(+0.08%)
Nov 05, 2014 12.75 12.75 12.60 12.60 2,801 -0.20(-1.56%)
Nov 04, 2014 12.91 13.10 12.76 12.80 8,819 -0.38(-2.88%)
Nov 03, 2014 12.84 14.19 12.82 13.18 4,636 +0.36(+2.81%)
Oct 31, 2014 12.82 12.82 12.82 12.82 478 -0.04(-0.31%)
Oct 30, 2014 12.81 13.27 12.81 12.86 14,875 -0.08(-0.62%)
Oct 28, 2014 12.87 12.94 12.94 12.94 13,200 -0.11(-0.84%)
Oct 27, 2014 13.05 13.10 13.10 13.05 972 -0.05(-0.37%)
Oct 24, 2014 13.05 13.10 13.05 13.10 879 -0.09(-0.70%)
Oct 23, 2014 13.14 13.20 13.10 13.19 13,708 +0.05(+0.38%)
Oct 21, 2014 13.14 13.14 13.14 13.14 100 -0.09(-0.68%)
Oct 20, 2014 13.20 13.37 13.20 13.23 4,297 +0.09(+0.68%)
Oct 17, 2014 13.17 13.25 13.14 13.14 2,286 -0.06(-0.45%)
Oct 16, 2014 13.25 13.25 13.25 13.20 841 -0.15(-1.12%)
Oct 14, 2014 13.38 13.38 13.35 13.35 99 -0.02(-0.15%)
Oct 13, 2014 13.33 13.75 13.33 13.37 13,115 -0.33(-2.41%)
Oct 10, 2014 13.26 13.70 13.26 13.70 1,238 +0.25(+1.86%)
Oct 09, 2014 13.41 13.45 13.41 13.45 1,567 +0.12(+0.94%)
Oct 08, 2014 13.51 13.51 13.30 13.32 1,802 -0.19(-1.37%)
Oct 07, 2014 13.51 13.51 13.51 13.51 662 -0.42(-3.02%)
Oct 06, 2014 13.21 13.93 13.21 13.93 1,500 +0.93(+7.15%)
Oct 03, 2014 13.00 13.00 13.00 13.00 1,201 +0.10(+0.78%)
Oct 02, 2014 12.92 12.92 12.90 12.90 2,149 -0.04(-0.33%)
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.