Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2014 14.94 14.94 14.65 14.65 580 -0.33(-2.20%)
May 29, 2014 14.98 14.98 14.98 14.98 0 +0.47(+3.24%)
May 28, 2014 14.70 14.86 14.50 14.51 17,851 -0.24(-1.63%)
May 27, 2014 14.83 14.84 14.65 14.75 13,378 -0.25(-1.67%)
May 23, 2014 14.90 15.00 15.00 15.00 9,200 -0.11(-0.73%)
May 22, 2014 15.03 15.48 15.01 15.11 12,200 +0.26(+1.75%)
May 21, 2014 14.85 15.10 14.77 14.85 16,179 -0.36(-2.37%)
May 20, 2014 15.26 15.31 15.00 15.21 27,353 +0.21(+1.40%)
May 19, 2014 15.20 15.24 15.00 15.00 19,377 -0.22(-1.45%)
May 16, 2014 15.27 15.27 15.05 15.22 14,801 -0.06(-0.39%)
May 15, 2014 15.26 15.44 15.21 15.28 22,402 +0.08(+0.53%)
May 14, 2014 15.25 15.26 15.20 15.20 2,333 +0.02(+0.13%)
May 13, 2014 15.18 15.18 15.18 15.18 1,077 -0.18(-1.17%)
May 12, 2014 14.83 15.36 14.56 15.36 10,969 +0.53(+3.57%)
May 09, 2014 14.87 14.90 14.72 14.83 5,764 -0.70(-4.50%)
May 08, 2014 14.79 15.53 14.68 15.53 3,093 +0.61(+4.09%)
May 07, 2014 14.83 14.92 14.81 14.92 4,400 -0.26(-1.73%)
May 06, 2014 14.81 15.30 14.68 15.18 10,545 +0.25(+1.69%)
May 05, 2014 14.85 15.14 14.83 14.93 26,057 +0.08(+0.54%)
May 02, 2014 15.00 15.52 14.85 14.85 21,256 -0.41(-2.69%)
May 01, 2014 15.15 15.26 15.10 15.26 8,397 +0.06(+0.40%)
Apr 30, 2014 15.01 16.07 15.01 15.20 18,669 +0.31(+2.08%)
Apr 29, 2014 14.84 15.00 14.84 14.89 41,642 +0.03(+0.20%)
Apr 28, 2014 14.97 14.99 14.79 14.86 20,461 -0.19(-1.26%)
Apr 25, 2014 15.09 15.17 15.03 15.05 2,062 +0.06(+0.40%)
Apr 24, 2014 15.10 15.10 14.89 14.99 6,560 -0.12(-0.81%)
Apr 23, 2014 15.20 15.20 15.10 15.11 5,296 -0.15(-0.97%)
Apr 22, 2014 15.08 15.26 14.90 15.26 23,640 +0.52(+3.52%)
Apr 21, 2014 14.74 14.74 14.74 14.74 345 -0.03(-0.20%)
Apr 17, 2014 14.67 14.77 14.77 14.77 4,000 -0.37(-2.44%)
Apr 16, 2014 14.99 15.15 14.99 15.14 13,596 +0.32(+2.16%)
Apr 15, 2014 14.89 14.91 14.74 14.82 46,900 -0.06(-0.38%)
Apr 11, 2014 14.88 14.88 14.88 14.88 0 +0.66(+4.62%)
Apr 10, 2014 15.02 15.02 14.22 14.22 2,200 -0.82(-5.45%)
Apr 09, 2014 14.86 15.04 14.81 15.04 18,769 +0.64(+4.41%)
Apr 08, 2014 14.90 14.90 14.40 14.40 4,563 -0.42(-2.81%)
Apr 07, 2014 14.90 14.90 14.82 14.82 1,040 -0.46(-2.99%)
Apr 04, 2014 14.82 15.28 14.80 15.28 6,461 +0.42(+2.81%)
Apr 03, 2014 14.70 15.22 14.59 14.86 22,740 +0.08(+0.54%)
Apr 02, 2014 14.67 14.81 14.67 14.78 4,620 -0.10(-0.67%)
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.