Teucrium Sugar (NY: CANE )

9.860 +0.040 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

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