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 (%)
Apr 30, 2018 7.660 7.700 7.600 7.670 53,743 +0.00(+0.00%)
Apr 27, 2018 7.510 7.680 7.461 7.670 83,286 +0.07(+0.92%)
Apr 26, 2018 7.410 7.610 7.410 7.600 42,151 +0.18(+2.48%)
Apr 25, 2018 7.320 7.420 7.300 7.416 80,087 -0.12(-1.60%)
Apr 24, 2018 7.510 7.550 7.410 7.537 121,288 -0.03(-0.44%)
Apr 23, 2018 7.810 7.810 7.550 7.570 82,714 -0.31(-3.93%)
Apr 20, 2018 7.820 7.910 7.810 7.880 74,459 -0.05(-0.65%)
Apr 19, 2018 7.880 7.931 7.848 7.931 30,257 +0.05(+0.65%)
Apr 18, 2018 7.825 7.880 7.820 7.880 14,543 +0.04(+0.51%)
Apr 17, 2018 7.940 7.940 7.828 7.840 37,027 -0.18(-2.24%)
Apr 16, 2018 8.127 8.140 8.020 8.020 45,889 -0.04(-0.53%)
Apr 13, 2018 8.090 8.099 8.030 8.063 5,799 +0.03(+0.32%)
Apr 12, 2018 8.010 8.060 8.010 8.037 32,302 +0.01(+0.08%)
Apr 11, 2018 8.000 8.095 7.980 8.030 58,508 -0.02(-0.25%)
Apr 10, 2018 8.080 8.080 8.000 8.050 94,783 -0.15(-1.83%)
Apr 09, 2018 8.230 8.240 8.190 8.200 27,871 +0.01(+0.11%)
Apr 06, 2018 8.280 8.280 8.160 8.191 11,519 -0.10(-1.19%)
Apr 05, 2018 8.280 8.290 8.240 8.290 25,208 +0.03(+0.36%)
Apr 04, 2018 8.250 8.260 8.220 8.260 6,988 -0.10(-1.20%)
Apr 03, 2018 8.340 8.360 8.250 8.360 38,047 +0.02(+0.24%)
Apr 02, 2018 8.370 8.395 8.330 8.340 22,138 +0.03(+0.36%)
Mar 29, 2018 8.310 8.310 8.310 0 +0.04(+0.48%)
Mar 28, 2018 8.340 8.360 8.220 8.270 42,720 -0.13(-1.55%)
Mar 27, 2018 8.400 8.450 8.370 8.400 15,055 -0.02(-0.24%)
Mar 26, 2018 8.434 8.530 8.380 8.420 48,095 -0.01(-0.14%)
Mar 23, 2018 8.480 8.490 8.380 8.432 9,147 -0.10(-1.20%)
Mar 22, 2018 8.518 8.560 8.518 8.535 6,294 +0.03(+0.41%)
Mar 21, 2018 8.495 8.520 8.460 8.500 10,992 +0.09(+1.06%)
Mar 20, 2018 8.510 8.540 8.411 8.411 25,075 -0.17(-1.97%)
Mar 19, 2018 8.390 8.600 8.301 8.580 77,253 +0.08(+0.94%)
Mar 16, 2018 8.480 8.508 8.460 8.500 16,757 -0.04(-0.47%)
Mar 15, 2018 8.520 8.567 8.430 8.540 47,537 -0.04(-0.47%)
Mar 14, 2018 8.510 8.580 8.467 8.580 47,480 +0.05(+0.59%)
Mar 13, 2018 8.580 8.580 8.420 8.530 43,151 -0.09(-0.99%)
Mar 12, 2018 8.520 8.640 8.520 8.615 7,977 -0.00(-0.06%)
Mar 09, 2018 8.620 8.640 8.521 8.620 70,878 -0.02(-0.23%)
Mar 08, 2018 8.650 8.650 8.580 8.640 10,950 +0.05(+0.58%)
Mar 07, 2018 8.550 8.590 101,064 -0.37(-4.13%)
Mar 06, 2018 9.010 9.010 8.906 8.960 3,164 -0.06(-0.67%)
Mar 05, 2018 8.866 9.020 8.850 9.020 5,868 +0.10(+1.12%)
Mar 02, 2018 9.050 9.055 8.820 8.920 11,405 -0.06(-0.67%)
Mar 01, 2018 8.950 9.030 8.890 8.980 22,598 +0.16(+1.81%)
Feb 28, 2018 8.730 8.890 8.720 8.820 81,791 +0.26(+3.04%)
Feb 27, 2018 8.800 8.800 8.550 8.560 77,049 -0.29(-3.29%)
Feb 26, 2018 8.910 8.950 8.830 8.851 10,487 -0.09(-0.99%)
Feb 23, 2018 8.920 8.950 8.900 8.940 5,760 -0.03(-0.33%)
Feb 22, 2018 8.970 8.970 8,603 +0.14(+1.59%)
Feb 21, 2018 8.800 8.870 8.780 8.830 55,332 +0.03(+0.34%)
Feb 20, 2018 8.850 8.850 8.770 8.800 5,996 +0.00(+0.00%)
Feb 16, 2018 8.800 8.800 8.800 0 -0.10(-1.12%)
Feb 15, 2018 8.870 8.950 8.820 8.900 18,007 +0.05(+0.56%)
Feb 14, 2018 8.900 8.900 8.820 8.850 19,165 -0.07(-0.78%)
Feb 13, 2018 8.910 8.950 8.847 8.920 23,127 -0.14(-1.55%)
Feb 12, 2018 9.010 9.060 8.930 9.060 32,121 +0.02(+0.22%)
Feb 09, 2018 9.020 9.075 8.974 9.040 8,129 +0.01(+0.11%)
Feb 08, 2018 9.280 9.280 9.110 9.030 29,288 -0.22(-2.39%)
Feb 07, 2018 9.260 9.280 9.212 9.251 11,111 +0.06(+0.66%)
Feb 06, 2018 9.180 9.279 9.160 9.190 38,303 +0.07(+0.78%)
Feb 05, 2018 9.040 9.194 9.000 9.119 53,119 +0.04(+0.43%)
Feb 02, 2018 9.040 9.150 9.030 9.080 9,613 +0.04(+0.44%)
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.