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 31, 2016 13.43 13.43 13.30 13.30 20,736 -0.32(-2.35%)
Aug 30, 2016 13.60 13.62 13.55 13.62 8,800 -0.10(-0.72%)
Aug 29, 2016 13.66 13.75 13.66 13.72 3,769 +0.02(+0.14%)
Aug 26, 2016 13.55 13.70 13.54 13.70 12,889 +0.15(+1.13%)
Aug 25, 2016 13.60 13.60 13.55 13.55 1,612 +0.02(+0.13%)
Aug 24, 2016 13.63 13.63 13.34 13.53 3,777 -0.19(-1.39%)
Aug 23, 2016 13.66 13.72 13.66 13.72 2,308 +0.13(+0.96%)
Aug 22, 2016 13.48 13.59 13.45 13.59 5,953 +0.39(+2.99%)
Aug 19, 2016 13.19 13.19 13.19 13.19 172 -0.16(-1.16%)
Aug 18, 2016 13.36 13.36 13.28 13.35 4,243 +0.18(+1.37%)
Aug 17, 2016 13.30 13.30 13.17 13.17 10,197 -0.30(-2.22%)
Aug 16, 2016 13.48 13.50 13.33 13.47 6,626 +0.20(+1.47%)
Aug 15, 2016 13.13 13.27 13.04 13.27 5,694 +0.14(+1.10%)
Aug 12, 2016 13.19 13.20 13.07 13.13 2,430 +0.05(+0.38%)
Aug 11, 2016 13.19 13.19 13.08 13.08 487 +0.06(+0.46%)
Aug 10, 2016 13.24 13.26 13.02 13.02 3,188 -0.59(-4.31%)
Aug 09, 2016 13.60 13.61 13.60 13.61 2,709 +0.16(+1.19%)
Aug 08, 2016 13.48 13.52 13.42 13.45 4,502 +0.05(+0.34%)
Aug 05, 2016 13.01 13.42 12.99 13.40 10,891 +0.41(+3.16%)
Aug 04, 2016 12.74 12.99 12.74 12.99 4,163 +0.38(+3.02%)
Aug 03, 2016 12.56 12.61 12.56 12.61 743 -0.01(-0.08%)
Aug 02, 2016 12.46 12.69 12.46 12.62 4,169 +0.09(+0.72%)
Aug 01, 2016 12.63 12.74 12.44 12.53 14,705 -0.10(-0.75%)
Jul 29, 2016 12.45 12.67 12.45 12.62 2,707 +0.11(+0.84%)
Jul 28, 2016 12.52 12.52 12.52 12.52 101 -0.08(-0.63%)
Jul 27, 2016 12.64 12.64 12.60 12.60 755 -0.12(-0.92%)
Jul 26, 2016 12.76 12.76 12.66 12.72 3,457 -0.28(-2.18%)
Jul 25, 2016 12.87 13.01 12.87 13.00 7,721 +0.30(+2.36%)
Jul 22, 2016 12.70 12.70 12.70 12.70 953 -0.19(-1.47%)
Jul 21, 2016 12.89 12.89 12.89 12.89 300 +0.17(+1.34%)
Jul 20, 2016 12.72 12.73 12.72 12.72 505 -0.01(-0.08%)
Jul 19, 2016 12.79 12.84 12.73 12.73 2,215 +0.01(+0.09%)
Jul 18, 2016 12.48 12.72 12.00 12.72 9,795 -0.06(-0.48%)
Jul 15, 2016 12.65 12.78 12.61 12.78 24,097 -0.14(-1.09%)
Jul 14, 2016 13.04 13.09 12.88 12.92 14,165 +0.25(+1.98%)
Jul 13, 2016 12.90 12.90 12.67 12.67 350 -0.14(-1.09%)
Jul 12, 2016 13.04 13.04 12.79 12.81 2,511 -0.40(-3.03%)
Jul 11, 2016 13.00 13.22 12.97 13.21 5,636 +0.30(+2.33%)
Jul 08, 2016 12.91 12.91 12.91 12.91 122 +0.25(+1.97%)
Jul 07, 2016 13.04 13.04 12.66 12.66 13,120 -0.40(-3.07%)
Jul 06, 2016 13.06 13.06 13.02 13.06 5,123 -0.09(-0.68%)
Jul 05, 2016 13.21 13.23 13.02 13.15 3,534 +0.08(+0.61%)
Jul 01, 2016 13.20 13.07 13.07 13.07 23,400 +0.11(+0.87%)
Jun 30, 2016 13.07 13.07 12.96 12.96 1,054 -0.37(-2.79%)
Jun 29, 2016 13.05 13.34 13.04 13.33 9,582 +0.58(+4.59%)
Jun 28, 2016 12.82 12.82 12.74 12.74 2,863 +0.12(+0.99%)
Jun 27, 2016 12.51 12.79 11.00 12.62 8,751 +0.20(+1.61%)
Jun 24, 2016 12.32 12.51 12.32 12.42 1,382 -0.10(-0.80%)
Jun 23, 2016 12.32 12.52 12.32 12.52 1,699 +0.20(+1.62%)
Jun 22, 2016 12.53 12.56 12.32 12.32 2,868 -0.33(-2.61%)
Jun 21, 2016 12.63 12.65 12.60 12.65 2,261 -0.02(-0.16%)
Jun 20, 2016 12.69 12.69 12.67 12.67 2,267 +0.01(+0.08%)
Jun 17, 2016 12.66 12.66 12.66 12.66 166 +0.00(+0.03%)
Jun 16, 2016 12.77 12.80 12.57 12.66 13,257 -0.04(-0.28%)
Jun 15, 2016 12.65 12.69 12.55 12.69 2,429 +0.24(+1.94%)
Jun 14, 2016 12.47 12.47 12.35 12.45 3,416 -0.21(-1.65%)
Jun 13, 2016 12.55 12.66 12.55 12.66 3,505 +0.01(+0.07%)
Jun 10, 2016 12.53 12.69 12.45 12.65 8,516 -0.08(-0.63%)
Jun 09, 2016 12.70 12.75 12.51 12.73 8,413 +0.13(+1.03%)
Jun 08, 2016 12.48 12.69 12.48 12.60 17,320 +0.27(+2.19%)
Jun 07, 2016 12.30 12.35 12.30 12.33 2,225 +0.16(+1.31%)
Jun 06, 2016 12.16 12.19 12.11 12.17 2,661 +0.04(+0.33%)
Jun 03, 2016 11.94 12.13 11.94 12.13 8,386 +0.28(+2.39%)
Jun 02, 2016 11.65 11.85 11.65 11.85 1,236 +0.29(+2.48%)
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.