Skip to main content

Teucrium Sugar (NY: CANE )

13.13 +0.25 (+1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.09 14.09 14.09 14.09 400 -0.09(-0.64%)
Aug 28, 2014 14.18 13.96 13.96 14.18 130 +0.22(+1.58%)
Aug 27, 2014 14.05 14.06 13.96 13.96 2,090 +0.02(+0.14%)
Aug 26, 2014 14.05 14.05 13.94 13.94 550 -0.06(-0.43%)
Aug 25, 2014 13.89 14.00 13.84 14.00 1,087 -0.05(-0.36%)
Aug 22, 2014 14.14 14.12 13.81 14.05 454 -0.07(-0.47%)
Aug 21, 2014 14.15 14.15 14.12 14.12 500 +0.17(+1.20%)
Aug 20, 2014 13.80 13.95 13.77 13.95 5,765 +0.34(+2.51%)
Aug 19, 2014 13.86 13.86 13.61 13.61 4,938 -0.52(-3.69%)
Aug 18, 2014 14.13 14.13 14.13 14.13 501 +0.09(+0.64%)
Aug 15, 2014 14.03 14.11 13.83 14.04 16,503 -0.05(-0.36%)
Aug 14, 2014 14.04 14.09 14.04 14.09 204 -0.18(-1.25%)
Aug 13, 2014 14.09 14.56 14.03 14.27 39,400 +0.07(+0.49%)
Aug 12, 2014 14.27 14.28 14.20 14.20 8,209 -0.08(-0.56%)
Aug 11, 2014 14.16 14.32 14.00 14.28 1,825 +0.12(+0.85%)
Aug 08, 2014 14.00 14.18 14.00 14.16 1,250 -0.01(-0.08%)
Aug 07, 2014 14.23 14.28 14.17 14.17 1,200 -0.10(-0.73%)
Aug 06, 2014 14.35 14.37 14.27 14.28 4,539 -0.12(-0.86%)
Aug 05, 2014 14.42 14.42 14.33 14.40 5,734 +0.00(+0.00%)
Aug 04, 2014 14.27 14.40 14.27 14.40 274 +0.20(+1.41%)
Aug 01, 2014 14.21 14.21 14.15 14.20 1,332 +0.00(+0.00%)
Jul 31, 2014 14.26 14.26 14.19 14.20 900 -0.17(-1.15%)
Jul 30, 2014 14.36 14.37 14.36 14.37 600 -0.13(-0.92%)
Jul 29, 2014 14.53 14.70 14.50 14.50 600 -0.20(-1.36%)
Jul 28, 2014 14.70 14.70 14.60 14.70 1,280 -0.15(-1.01%)
Jul 25, 2014 15.00 15.00 14.85 14.85 720 +0.10(+0.68%)
Jul 24, 2014 14.75 14.75 14.75 14.75 442 +0.26(+1.79%)
Jul 23, 2014 14.45 14.50 14.44 14.49 2,900 +0.20(+1.40%)
Jul 22, 2014 14.67 14.67 14.02 14.29 2,661 -0.16(-1.11%)
Jul 21, 2014 14.28 14.46 13.84 14.45 4,867 +0.25(+1.76%)
Jul 18, 2014 14.30 14.30 14.00 14.20 4,344 -0.04(-0.28%)
Jul 17, 2014 14.65 14.65 14.24 14.24 3,935 -0.24(-1.66%)
Jul 16, 2014 14.53 14.66 14.48 14.48 5,665 -0.03(-0.21%)
Jul 15, 2014 14.51 14.51 14.51 14.51 1,200 -0.18(-1.22%)
Jul 14, 2014 14.61 14.69 14.61 14.69 454 +0.18(+1.24%)
Jul 11, 2014 14.68 14.68 14.50 14.51 4,600 -0.22(-1.49%)
Jul 10, 2014 14.57 14.75 14.57 14.73 1,000 +0.23(+1.59%)
Jul 09, 2014 14.72 14.72 14.50 14.50 4,225 -0.12(-0.82%)
Jul 08, 2014 14.85 16.00 14.62 14.62 2,070 -0.23(-1.55%)
Jul 07, 2014 14.79 14.85 14.52 14.85 1,935 -0.05(-0.34%)
Jul 03, 2014 14.93 14.90 14.90 14.90 300 +0.00(+0.00%)
Jul 02, 2014 14.84 14.91 14.79 14.90 6,105 -0.06(-0.40%)
Jul 01, 2014 15.00 15.00 14.96 14.96 1,053 -0.14(-0.93%)
Jun 30, 2014 14.96 15.10 14.92 15.10 1,155 -0.40(-2.58%)
Jun 27, 2014 15.22 15.51 15.18 15.50 21,025 +0.26(+1.70%)
Jun 26, 2014 15.24 15.24 15.24 15.24 463 -0.21(-1.36%)
Jun 25, 2014 15.22 15.47 15.22 15.45 6,565 +0.09(+0.59%)
Jun 24, 2014 15.27 15.37 15.27 15.36 1,050 +0.06(+0.39%)
Jun 23, 2014 15.21 15.30 15.21 15.30 500 -0.09(-0.58%)
Jun 20, 2014 15.39 15.39 15.30 15.39 940 +0.09(+0.59%)
Jun 19, 2014 15.25 15.35 15.22 15.30 3,988 +0.41(+2.75%)
Jun 18, 2014 14.89 14.89 14.88 14.89 710 +0.09(+0.61%)
Jun 16, 2014 14.86 14.80 14.80 14.80 3,000 +0.05(+0.34%)
Jun 13, 2014 14.65 14.75 14.63 14.75 1,334 +0.25(+1.72%)
Jun 12, 2014 14.50 14.50 14.50 14.50 1,390 -0.01(-0.07%)
Jun 11, 2014 14.62 14.62 14.51 14.51 728 -0.11(-0.75%)
Jun 10, 2014 14.70 14.70 14.62 14.62 1,335 -0.07(-0.48%)
Jun 06, 2014 14.55 14.69 14.55 14.69 3,500 +0.14(+0.96%)
Jun 05, 2014 14.61 14.61 14.55 14.55 656 -0.01(-0.06%)
Jun 04, 2014 14.80 14.80 14.55 14.56 1,790 -0.09(-0.61%)
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.