Skip to main content

Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.160 9.160 8.925 8.982 30,372 -0.24(-2.58%)
Jan 30, 2018 9.140 9.220 9.090 9.220 17,266 +0.07(+0.77%)
Jan 29, 2018 9.170 9.200 9.070 9.150 36,232 +0.13(+1.44%)
Jan 26, 2018 8.974 9.060 8.971 9.020 19,367 +0.03(+0.33%)
Jan 25, 2018 8.950 9.000 8.870 8.990 32,519 +0.08(+0.91%)
Jan 24, 2018 8.850 8.910 8.840 8.909 48,713 -0.00(-0.03%)
Jan 23, 2018 8.860 8.921 8.830 8.911 27,011 +0.01(+0.13%)
Jan 22, 2018 8.990 8.990 8.880 8.900 15,667 -0.02(-0.22%)
Jan 19, 2018 8.820 8.980 8.760 8.920 27,409 +0.06(+0.71%)
Jan 18, 2018 9.020 9.020 8.770 8.857 33,440 -0.17(-1.91%)
Jan 17, 2018 9.120 9.120 9.000 9.030 41,450 -0.09(-0.99%)
Jan 16, 2018 9.300 9.300 9.110 9.120 10,093 -0.33(-3.49%)
Jan 12, 2018 9.450 9.450 9.450 0 +0.05(+0.53%)
Jan 11, 2018 9.480 9.490 9.400 9.400 9,577 -0.24(-2.44%)
Jan 10, 2018 9.650 9.650 9.600 9.635 6,346 -0.08(-0.86%)
Jan 09, 2018 9.600 9.719 9.600 9.719 16,785 +0.07(+0.72%)
Jan 08, 2018 9.670 9.690 9.560 9.650 6,779 -0.18(-1.83%)
Jan 05, 2018 9.840 9.860 9.810 9.830 4,486 -0.03(-0.30%)
Jan 04, 2018 9.830 9.900 9.830 9.860 8,135 -0.08(-0.80%)
Jan 03, 2018 9.820 9.940 9.820 9.940 3,525 +0.05(+0.53%)
Jan 02, 2018 9.890 9.780 9.888 3,699 +0.11(+1.10%)
Dec 29, 2017 9.780 9.780 9.780 0 +0.06(+0.62%)
Dec 28, 2017 9.700 9.750 9.680 9.720 8,089 +0.05(+0.48%)
Dec 27, 2017 9.700 9.700 9.640 9.674 3,566 +0.05(+0.56%)
Dec 26, 2017 9.600 9.620 9.510 9.620 13,220 +0.10(+1.04%)
Dec 22, 2017 9.550 9.590 9.460 9.521 13,957 -0.04(-0.41%)
Dec 21, 2017 9.500 9.570 9.400 9.560 8,312 +0.13(+1.43%)
Dec 20, 2017 9.410 9.480 9.290 9.425 6,946 +0.12(+1.34%)
Dec 19, 2017 9.070 9.300 9.070 9.300 13,972 +0.30(+3.33%)
Dec 18, 2017 8.850 9.040 8.850 9.000 303,565 +0.12(+1.35%)
Dec 15, 2017 8.900 8.840 8.880 2,825 -0.02(-0.22%)
Dec 14, 2017 8.900 9.000 8.900 8.900 13,912 -0.04(-0.45%)
Dec 13, 2017 8.930 8.980 8.930 8.940 19,626 -0.07(-0.78%)
Dec 12, 2017 9.070 9.070 8.950 9.010 97,842 -0.09(-0.99%)
Dec 11, 2017 9.140 9.175 9.070 9.100 4,664 -0.10(-1.09%)
Dec 08, 2017 9.270 9.270 9.160 9.200 35,369 -0.14(-1.50%)
Dec 07, 2017 9.420 9.420 9.300 9.340 17,370 -0.13(-1.37%)
Dec 06, 2017 9.670 9.670 9.410 9.470 77,098 -0.20(-2.10%)
Dec 05, 2017 9.750 9.750 9.673 9.673 829 -0.17(-1.70%)
Dec 04, 2017 9.750 9.840 9.750 9.840 1,157 +0.06(+0.61%)
Dec 01, 2017 9.820 9.870 9.711 9.780 2,239 -0.04(-0.41%)
Nov 30, 2017 9.811 9.900 9.750 9.820 4,596 +0.00(+0.00%)
Nov 29, 2017 9.900 9.910 9.760 9.820 6,252 -0.00(-0.00%)
Nov 28, 2017 9.920 9.920 9.770 9.820 41,991 -0.18(-1.80%)
Nov 27, 2017 9.950 10.00 9.930 10.00 9,770 +0.07(+0.74%)
Nov 24, 2017 9.910 9.980 9.880 9.927 6,138 +0.03(+0.35%)
Nov 22, 2017 9.810 9.930 9.428 9.892 18,673 +0.15(+1.56%)
Nov 21, 2017 9.497 9.765 9.487 9.740 6,004 -0.07(-0.71%)
Nov 20, 2017 9.840 9.840 9.755 9.810 4,692 -0.09(-0.91%)
Nov 17, 2017 9.890 9.970 9.890 9.900 11,897 +0.00(+0.00%)
Nov 16, 2017 9.860 9.900 9.821 9.900 5,255 +0.05(+0.51%)
Nov 15, 2017 9.785 9.850 9.770 9.850 5,131 +0.07(+0.72%)
Nov 14, 2017 9.840 9.840 9.740 9.780 6,007 -0.02(-0.20%)
Nov 13, 2017 9.850 9.850 9.764 9.800 2,256 -0.02(-0.20%)
Nov 10, 2017 9.800 9.820 9.450 9.820 5,952 +0.04(+0.41%)
Nov 09, 2017 9.770 9.840 9.610 9.780 16,071 +0.09(+0.93%)
Nov 08, 2017 9.800 9.800 9.660 9.690 6,726 -0.00(-0.02%)
Nov 07, 2017 9.530 9.692 9.530 9.692 11,603 +0.06(+0.64%)
Nov 06, 2017 9.750 9.750 9.500 9.630 1,270 +0.14(+1.46%)
Nov 03, 2017 9.650 9.650 9.491 9.491 8,249 -0.02(-0.19%)
Nov 02, 2017 9.510 9.515 9.420 9.509 11,912 -0.14(-1.46%)
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.