Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Sugar (NY: CANE )

11.76 -0.03 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 17.93 17.96 17.84 17.89 15,800 +0.05(+0.29%)
Dec 31, 2012 17.84 17.86 17.63 17.84 4,350 +0.14(+0.79%)
Dec 28, 2012 17.79 17.79 17.69 17.70 2,225 -0.14(-0.78%)
Dec 27, 2012 17.69 17.84 17.69 17.84 850 +0.29(+1.64%)
Dec 26, 2012 17.58 17.58 17.55 17.55 800 +0.04(+0.23%)
Dec 24, 2012 17.51 17.51 17.51 17.51 700 -0.04(-0.23%)
Dec 21, 2012 17.64 17.69 17.55 17.55 33,935 -0.08(-0.45%)
Dec 20, 2012 17.41 17.64 17.41 17.63 10,383 +0.00(+0.00%)
Dec 19, 2012 17.63 17.67 17.56 17.63 59,147 -0.04(-0.23%)
Dec 18, 2012 17.52 17.78 17.48 17.67 30,350 +0.03(+0.17%)
Dec 17, 2012 17.56 17.73 17.52 17.64 14,950 +0.25(+1.45%)
Dec 14, 2012 17.09 17.44 17.09 17.39 17,479 +0.32(+1.86%)
Dec 13, 2012 16.96 17.12 16.90 17.07 16,958 +0.01(+0.06%)
Dec 12, 2012 17.20 17.20 17.02 17.06 17,421 -0.22(-1.27%)
Dec 11, 2012 17.20 17.37 17.20 17.28 53,400 +0.04(+0.23%)
Dec 10, 2012 17.40 17.42 17.20 17.24 21,350 -0.31(-1.77%)
Dec 07, 2012 17.54 17.60 17.49 17.55 34,500 -0.05(-0.28%)
Dec 06, 2012 17.63 17.68 17.57 17.60 37,885 -0.11(-0.62%)
Dec 05, 2012 17.56 17.73 17.50 17.71 11,400 +0.11(+0.62%)
Dec 04, 2012 17.80 17.89 17.47 17.60 18,340 +0.07(+0.40%)
Nov 30, 2012 17.51 17.55 17.50 17.53 20,403 +0.00(+0.00%)
Nov 29, 2012 17.52 17.54 17.50 17.53 4,250 +0.10(+0.57%)
Nov 28, 2012 17.37 17.51 17.35 17.43 8,836 -0.04(-0.23%)
Nov 27, 2012 17.54 17.56 17.43 17.47 12,168 +0.04(+0.23%)
Nov 26, 2012 17.45 17.45 17.43 17.43 3,100 +0.04(+0.23%)
Nov 23, 2012 17.41 17.44 17.32 17.39 15,200 -0.29(-1.64%)
Nov 21, 2012 17.71 17.75 17.66 17.68 25,976 -0.15(-0.84%)
Nov 20, 2012 17.82 17.98 17.82 17.83 21,477 -0.08(-0.45%)
Nov 19, 2012 17.89 17.93 17.86 17.91 44,400 +0.54(+3.11%)
Nov 16, 2012 17.27 17.42 17.26 17.37 7,182 +0.03(+0.17%)
Nov 15, 2012 17.29 17.35 17.29 17.34 3,300 -0.12(-0.69%)
Nov 14, 2012 17.56 17.58 17.20 17.46 1,603 -0.15(-0.85%)
Nov 13, 2012 17.70 17.76 17.52 17.61 25,350 +0.12(+0.69%)
Nov 12, 2012 17.43 17.65 17.43 17.49 28,050 +0.10(+0.58%)
Nov 09, 2012 17.45 17.48 17.37 17.39 32,003 +0.18(+1.05%)
Nov 08, 2012 17.18 17.30 17.13 17.21 10,962 -0.18(-1.03%)
Nov 07, 2012 17.68 17.68 17.33 17.39 16,511 -0.38(-2.14%)
Nov 06, 2012 17.77 17.88 17.72 17.77 43,260 +0.25(+1.43%)
Nov 05, 2012 17.46 17.55 17.41 17.52 24,101 -0.10(-0.57%)
Nov 02, 2012 17.51 17.72 17.50 17.62 16,450 +0.13(+0.74%)
Nov 01, 2012 17.46 17.51 17.46 17.49 8,700 -0.06(-0.34%)
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%)
Aug 01, 2012 20.46 20.46 20.34 20.34 33,603 -0.22(-1.07%)
Jul 30, 2012 20.54 20.56 20.56 20.56 1,800 +0.02(+0.10%)
Jul 27, 2012 20.23 20.54 20.23 20.54 4,240 +0.66(+3.34%)
Jul 26, 2012 20.48 21.08 19.75 19.88 5,300 -0.95(-4.58%)
Jul 25, 2012 20.83 20.83 20.83 20.83 200 +0.05(+0.24%)
Jul 24, 2012 21.01 21.01 20.78 20.78 1,407 -0.24(-1.14%)
Jul 23, 2012 20.98 21.03 20.84 21.02 2,127 +0.00(+0.00%)
Jul 20, 2012 20.70 21.09 20.70 21.02 9,058 +0.24(+1.15%)
Jul 19, 2012 20.75 20.82 20.49 20.78 4,074 +0.06(+0.29%)
Jul 18, 2012 20.74 20.80 20.71 20.72 1,000 +0.03(+0.14%)
Jul 17, 2012 20.60 20.76 20.60 20.69 1,500 +0.01(+0.05%)
Jul 16, 2012 20.46 20.68 20.31 20.68 2,700 -0.08(-0.39%)
Jul 13, 2012 20.63 20.89 20.57 20.76 22,944 +0.35(+1.71%)
Jul 12, 2012 20.58 21.08 20.40 20.41 5,300 -0.59(-2.81%)
Jul 11, 2012 20.81 21.00 20.64 21.00 9,167 +0.30(+1.45%)
Jul 10, 2012 20.79 21.16 20.67 20.70 6,013 -0.12(-0.58%)
Jul 09, 2012 20.47 20.85 20.45 20.82 3,777 +0.82(+4.11%)
Jul 06, 2012 20.13 20.16 19.97 20.00 2,400 -0.00(-0.01%)
Jul 05, 2012 19.98 20.18 19.98 20.00 4,900 +0.16(+0.81%)
Jul 03, 2012 19.66 19.84 19.66 19.84 1,030 +0.37(+1.90%)
Jul 02, 2012 19.47 19.48 19.47 19.47 1,300 +0.29(+1.51%)
Jun 28, 2012 19.47 19.18 19.18 19.18 3,800 +0.35(+1.86%)
Jun 26, 2012 18.83 18.83 18.83 18.83 500 +0.03(+0.16%)
Jun 25, 2012 18.70 18.80 18.69 18.80 1,250 +0.03(+0.16%)
Jun 22, 2012 19.33 19.33 18.69 18.77 3,685 -0.25(-1.31%)
Jun 21, 2012 19.65 19.69 19.02 19.02 11,000 -0.46(-2.36%)
Jun 19, 2012 19.18 19.48 19.48 19.48 2,400 +0.29(+1.51%)
Jun 15, 2012 18.99 19.19 19.19 19.19 14,300 +0.56(+3.01%)
Jun 14, 2012 19.05 19.05 18.63 18.63 7,000 -0.52(-2.72%)
Jun 12, 2012 19.19 19.15 19.15 19.15 5,100 -0.15(-0.78%)
Jun 11, 2012 19.33 19.33 19.30 19.30 600 +0.01(+0.07%)
Jun 07, 2012 19.29 19.29 19.29 19.29 0 -2.22(-10.34%)
Jun 06, 2012 19.34 21.51 19.32 21.51 2,602 +2.51(+13.19%)
Jun 04, 2012 19.00 19.00 19.00 19.00 1,400 -0.01(-0.03%)
Jun 01, 2012 18.89 19.56 18.89 19.01 1,700 -0.24(-1.24%)
May 31, 2012 19.25 19.25 19.25 19.25 175 -0.16(-0.83%)
May 30, 2012 19.38 19.44 19.38 19.41 1,599 -0.18(-0.93%)
May 29, 2012 19.59 19.59 19.59 19.59 250 -0.03(-0.14%)
May 25, 2012 19.62 19.62 19.62 19.62 1,600 +0.02(+0.10%)
May 23, 2012 19.60 19.60 19.60 19.60 100 -0.30(-1.51%)
May 22, 2012 20.00 20.00 19.90 19.90 950 -0.50(-2.45%)
May 18, 2012 20.38 20.40 20.40 20.40 3,700 -0.25(-1.21%)
May 15, 2012 20.65 20.65 20.65 20.65 400 +0.25(+1.25%)
May 10, 2012 20.40 20.39 20.39 20.39 1,600 -0.18(-0.87%)
May 08, 2012 20.73 20.57 20.57 20.57 2,500 -0.18(-0.85%)
May 07, 2012 20.87 20.87 20.75 20.75 2,450 -0.34(-1.61%)
May 02, 2012 20.95 21.09 21.09 21.09 500 +0.11(+0.52%)
May 01, 2012 20.98 20.98 20.98 20.98 2,000 -0.14(-0.66%)
Apr 30, 2012 21.38 21.39 21.12 21.12 2,070 -0.21(-0.97%)
Apr 27, 2012 21.33 21.33 21.33 21.33 2,300 -0.47(-2.17%)
Apr 25, 2012 24.50 21.80 21.80 21.80 1,200 +0.16(+0.74%)
Apr 24, 2012 21.64 21.64 21.64 21.64 100 -0.09(-0.39%)
Apr 23, 2012 21.73 21.73 21.73 21.73 1,500 -0.23(-1.03%)
Apr 19, 2012 22.21 21.95 21.95 21.95 2,700 -0.82(-3.60%)
Apr 17, 2012 22.76 22.77 22.77 22.77 300 +0.37(+1.65%)
Apr 16, 2012 22.51 22.51 22.40 22.40 3,000 -0.62(-2.69%)
Apr 13, 2012 23.02 23.02 23.02 23.02 300 -0.44(-1.88%)
Apr 12, 2012 23.46 23.46 23.46 23.46 200 -0.49(-2.05%)
Apr 11, 2012 23.95 23.95 23.95 23.95 200 +0.00(+0.00%)
Apr 09, 2012 23.91 23.95 23.95 23.95 1,200 +0.17(+0.71%)
Apr 05, 2012 23.79 23.79 23.77 23.78 2,000 +0.15(+0.64%)
Apr 04, 2012 23.63 23.63 23.63 23.63 1,000 +0.09(+0.38%)
Apr 03, 2012 23.55 23.57 23.51 23.54 2,400 -0.25(-1.05%)
Mar 30, 2012 23.68 23.79 23.79 23.79 1,600 +0.35(+1.49%)
Mar 29, 2012 23.54 23.54 23.44 23.44 2,000 +0.00(+0.00%)
Mar 27, 2012 23.57 23.44 23.44 23.44 1,500 -0.18(-0.76%)
Mar 26, 2012 24.14 24.14 23.29 23.62 55,925 -0.54(-2.24%)
Mar 20, 2012 24.16 24.16 24.16 24.16 100 +0.89(+3.82%)
Mar 13, 2012 23.27 23.27 23.27 23.27 0 +0.58(+2.56%)
Mar 12, 2012 22.69 22.69 22.69 22.69 100 -0.63(-2.70%)
Mar 09, 2012 22.84 23.32 22.84 23.32 1,000 +0.24(+1.04%)
Mar 08, 2012 23.22 23.22 23.08 23.08 400 -0.38(-1.62%)
Mar 07, 2012 23.46 23.46 23.46 23.46 100 +0.00(+0.00%)
Mar 06, 2012 23.59 23.59 23.46 23.46 200 -1.09(-4.44%)
Mar 05, 2012 24.55 24.55 24.55 24.55 700 +0.00(+0.00%)
Mar 02, 2012 24.26 24.55 24.26 24.55 800 +0.35(+1.45%)
Mar 01, 2012 24.20 24.20 24.20 24.20 400 +0.84(+3.58%)
Feb 29, 2012 24.30 24.31 23.36 23.36 700 -1.23(-4.99%)
Feb 28, 2012 24.54 24.59 24.54 24.59 1,220 -0.07(-0.28%)
Feb 27, 2012 24.49 24.93 24.49 24.66 1,650 +0.40(+1.65%)
Feb 24, 2012 24.20 24.26 24.19 24.26 999 +0.64(+2.71%)
Feb 23, 2012 23.62 23.62 23.62 23.62 300 +0.00(+0.00%)
Feb 21, 2012 23.62 23.62 23.62 23.62 0 +0.32(+1.37%)
Feb 17, 2012 23.30 23.30 23.30 23.30 200 -0.09(-0.38%)
Feb 16, 2012 23.39 23.39 23.39 23.39 200 +0.27(+1.17%)
Feb 15, 2012 23.12 23.12 23.12 23.12 500 +0.10(+0.43%)
Feb 14, 2012 23.00 23.02 22.91 23.02 2,100 -0.48(-2.04%)
Feb 10, 2012 23.50 23.50 23.50 23.50 300 +0.05(+0.21%)
Feb 08, 2012 23.45 23.45 23.45 23.45 900 +0.09(+0.39%)
Feb 07, 2012 23.37 23.37 23.36 23.36 1,900 +0.23(+0.99%)
Feb 03, 2012 23.21 23.13 23.13 23.13 1,400 +0.27(+1.18%)
Feb 02, 2012 22.96 23.12 22.85 22.86 2,700 -0.08(-0.35%)
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.