Skip to main content

Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.24%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.22 16.22 16.09 16.09 2,991 -0.17(-1.05%)
Mar 27, 2013 16.25 16.32 16.22 16.26 1,855 -0.02(-0.12%)
Mar 26, 2013 16.36 16.38 16.26 16.28 1,903 -0.06(-0.37%)
Mar 25, 2013 16.50 16.50 16.34 16.34 1,700 -0.26(-1.54%)
Mar 22, 2013 16.67 16.67 16.60 16.60 600 -0.16(-0.98%)
Mar 20, 2013 16.76 16.76 16.76 16.76 1,000 +0.00(+0.00%)
Mar 19, 2013 16.76 16.80 16.72 16.76 640 +0.10(+0.60%)
Mar 18, 2013 16.72 16.75 16.54 16.66 5,471 -0.34(-2.00%)
Mar 15, 2013 16.96 17.00 16.96 17.00 1,436 -0.06(-0.35%)
Mar 14, 2013 17.06 17.06 17.06 17.06 100 +0.05(+0.29%)
Mar 12, 2013 17.01 17.01 17.01 17.01 0 +0.01(+0.06%)
Mar 11, 2013 17.03 17.05 16.95 17.00 2,993 +0.26(+1.55%)
Mar 08, 2013 17.02 17.02 16.74 16.74 9,190 -0.15(-0.89%)
Mar 07, 2013 16.72 16.91 16.72 16.89 6,668 +0.38(+2.30%)
Mar 06, 2013 16.62 16.62 16.50 16.51 14,200 -0.06(-0.36%)
Mar 05, 2013 16.53 16.62 16.53 16.57 685 +0.01(+0.06%)
Mar 04, 2013 16.56 16.56 16.56 16.56 150 +0.05(+0.30%)
Mar 01, 2013 16.51 16.51 16.51 16.51 1,425 -0.15(-0.90%)
Feb 28, 2013 16.66 16.66 16.66 16.66 760 +0.07(+0.42%)
Feb 27, 2013 16.60 16.69 16.59 16.59 4,400 +0.03(+0.18%)
Feb 26, 2013 16.55 16.63 16.55 16.56 1,000 -0.13(-0.78%)
Feb 22, 2013 16.69 16.72 16.64 16.69 9,625 +0.21(+1.27%)
Feb 21, 2013 16.48 16.48 16.44 16.48 3,600 -0.06(-0.36%)
Feb 20, 2013 16.59 16.61 16.48 16.54 17,811 +0.20(+1.22%)
Feb 19, 2013 16.42 16.42 16.30 16.34 12,905 +0.13(+0.80%)
Feb 15, 2013 16.25 16.25 16.21 16.21 4,200 -0.14(-0.84%)
Feb 14, 2013 16.44 16.49 16.32 16.35 20,710 -0.31(-1.88%)
Feb 13, 2013 16.73 16.73 16.59 16.66 2,400 +0.10(+0.60%)
Feb 12, 2013 16.68 16.68 16.56 16.56 18,798 -0.24(-1.43%)
Feb 08, 2013 16.70 16.80 16.80 16.80 3,100 +0.06(+0.36%)
Feb 07, 2013 16.76 16.78 16.74 16.74 1,700 -0.32(-1.88%)
Feb 05, 2013 17.17 17.06 17.06 17.06 500 -0.17(-0.98%)
Feb 01, 2013 17.31 17.23 17.23 17.23 40,400 -0.08(-0.46%)
Jan 31, 2013 17.22 17.31 17.19 17.31 1,000 +0.08(+0.46%)
Jan 30, 2013 17.18 17.25 16.95 17.23 1,100 +0.26(+1.53%)
Jan 29, 2013 16.98 17.00 16.97 16.97 1,039 -0.25(-1.45%)
Jan 28, 2013 17.22 17.22 17.16 17.22 3,653 +0.24(+1.41%)
Jan 25, 2013 16.89 16.99 16.86 16.98 3,948 -0.06(-0.35%)
Jan 24, 2013 16.79 17.04 16.79 17.04 1,220 +0.10(+0.57%)
Jan 23, 2013 16.94 16.94 16.94 16.94 500 +0.18(+1.10%)
Jan 22, 2013 17.00 17.00 16.74 16.76 2,873 -0.30(-1.76%)
Jan 18, 2013 17.09 17.10 17.03 17.06 3,083 +0.02(+0.12%)
Jan 17, 2013 17.14 17.16 17.04 17.04 7,585 -0.18(-1.05%)
Jan 16, 2013 17.22 17.25 17.11 17.22 16,917 -0.16(-0.92%)
Jan 15, 2013 17.46 17.47 17.35 17.38 13,325 -0.11(-0.63%)
Jan 14, 2013 17.52 17.54 17.49 17.49 6,700 -0.18(-1.02%)
Jan 11, 2013 17.56 17.68 17.56 17.67 8,645 +0.10(+0.57%)
Jan 10, 2013 17.40 17.60 17.40 17.57 26,050 +0.14(+0.80%)
Jan 09, 2013 17.27 17.45 17.21 17.43 24,865 +0.15(+0.86%)
Jan 08, 2013 17.37 17.43 17.28 17.28 19,200 -0.17(-0.96%)
Jan 07, 2013 17.47 17.48 17.27 17.45 35,800 +0.09(+0.52%)
Jan 04, 2013 17.28 17.41 17.27 17.36 79,400 -0.11(-0.63%)
Jan 03, 2013 17.62 17.63 17.38 17.47 22,279 -0.42(-2.36%)
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.