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

Corn (CY: CORN )

446.75 UNCHANGED
Streaming Realtime Price Updated: 1:00 AM EDT, Apr 30, 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 (%)
Jun 30, 2015 414.00 0 +30.75(+8.02%)
Jun 29, 2015 383.25 0 -1.50(-0.39%)
Jun 27, 2015 390.00 375.50 384.75 0 -0.25(-0.06%)
Jun 26, 2015 385.00 0 +8.50(+2.26%)
Jun 25, 2015 376.50 0 +10.00(+2.73%)
Jun 24, 2015 366.50 0 -1.00(-0.27%)
Jun 23, 2015 367.50 0 +7.50(+2.08%)
Jun 22, 2015 360.00 0 +6.75(+1.91%)
Jun 19, 2015 358.00 351.75 353.25 0 +0.00(+0.00%)
Jun 18, 2015 353.25 0 -6.00(-1.67%)
Jun 17, 2015 359.25 0 +5.25(+1.48%)
Jun 16, 2015 354.00 0 +5.75(+1.65%)
Jun 15, 2015 348.25 0 -5.00(-1.42%)
Jun 13, 2015 356.75 352.25 353.25 0 +0.25(+0.07%)
Jun 12, 2015 353.00 0 -3.50(-0.98%)
Jun 11, 2015 356.50 0 -0.75(-0.21%)
Jun 10, 2015 357.25 0 -7.75(-2.12%)
Jun 09, 2015 365.00 0 -0.25(-0.07%)
Jun 08, 2015 365.25 0 +4.50(+1.25%)
Jun 06, 2015 367.25 359.75 360.75 0 +0.25(+0.07%)
Jun 05, 2015 360.50 0 -3.00(-0.83%)
Jun 04, 2015 363.50 0 +4.50(+1.25%)
Jun 03, 2015 359.00 0 +0.00(+0.00%)
Jun 02, 2015 359.00 0 +6.75(+1.92%)
Jun 01, 2015 352.25 0 +0.75(+0.21%)
May 30, 2015 357.00 350.00 351.50 0 +0.00(+0.00%)
May 29, 2015 351.50 0 -2.00(-0.57%)
May 28, 2015 353.50 0 +4.00(+1.14%)
May 27, 2015 349.50 0 -5.50(-1.55%)
May 26, 2015 355.00 0 -5.25(-1.46%)
May 23, 2015 367.75 359.75 360.25 0 +0.25(+0.07%)
May 22, 2015 360.00 0 +0.00(+0.00%)
May 21, 2015 360.00 0 +0.50(+0.14%)
May 20, 2015 359.50 0 -2.50(-0.69%)
May 19, 2015 362.00 0 -6.00(-1.63%)
May 18, 2015 368.00 0 +3.00(+0.82%)
May 15, 2015 371.50 362.00 365.00 0 -0.50(-0.14%)
May 14, 2015 365.50 0 +3.25(+0.90%)
May 13, 2015 362.25 0 +1.25(+0.35%)
May 12, 2015 361.00 0 +0.50(+0.14%)
May 11, 2015 360.50 0 -3.50(-0.96%)
May 09, 2015 364.50 359.50 364.00 0 +1.00(+0.28%)
May 08, 2015 363.00 0 +1.50(+0.41%)
May 07, 2015 361.50 0 -5.25(-1.43%)
May 06, 2015 366.75 0 +4.00(+1.10%)
May 05, 2015 362.75 0 +1.50(+0.42%)
May 04, 2015 361.25 0 +1.00(+0.28%)
May 02, 2015 363.00 357.50 360.25 0 +0.00(+0.00%)
May 01, 2015 363.00 357.50 360.25 0 +0.50(+0.14%)
Apr 30, 2015 359.75 0 -4.00(-1.10%)
Apr 29, 2015 363.75 0 +2.75(+0.76%)
Apr 28, 2015 361.00 0 +0.25(+0.07%)
Apr 27, 2015 360.75 0 -3.75(-1.03%)
Apr 25, 2015 371.25 363.75 364.50 0 +0.00(+0.00%)
Apr 24, 2015 364.50 0 -6.25(-1.69%)
Apr 23, 2015 370.75 0 -1.75(-0.47%)
Apr 22, 2015 372.50 0 -0.50(-0.13%)
Apr 21, 2015 373.00 0 -5.00(-1.32%)
Apr 20, 2015 378.00 0 -1.75(-0.46%)
Apr 18, 2015 380.75 375.00 379.75 0 +0.00(+0.00%)
Apr 17, 2015 379.75 0 +3.50(+0.93%)
Apr 16, 2015 376.25 0 +0.25(+0.07%)
Apr 15, 2015 376.00 0 +2.50(+0.67%)
Apr 14, 2015 373.50 0 +3.00(+0.81%)
Apr 13, 2015 370.50 0 -6.50(-1.72%)
Apr 11, 2015 379.50 374.25 377.00 0 +0.00(+0.00%)
Apr 10, 2015 377.00 0 -1.00(-0.26%)
Apr 09, 2015 378.00 0 -1.25(-0.33%)
Apr 08, 2015 379.25 0 -3.75(-0.98%)
Apr 07, 2015 383.00 0 -2.00(-0.52%)
Apr 06, 2015 385.00 0 -1.50(-0.39%)
Apr 03, 2015 386.50 0 +0.00(+0.00%)
Apr 02, 2015 386.50 0 +0.00(+0.00%)
Apr 01, 2015 386.50 0 +10.25(+2.72%)
Mar 31, 2015 376.25 0 -18.25(-4.63%)
Mar 30, 2015 394.50 0 +3.50(+0.90%)
Mar 27, 2015 393.50 389.25 391.00 0 +0.00(+0.00%)
Mar 26, 2015 391.00 0 -4.00(-1.01%)
Mar 25, 2015 395.00 0 +1.75(+0.45%)
Mar 24, 2015 393.25 0 +3.00(+0.77%)
Mar 23, 2015 390.25 0 +5.25(+1.36%)
Mar 20, 2015 387.50 372.75 385.00 0 +0.00(+0.00%)
Mar 19, 2015 385.00 0 +10.25(+2.74%)
Mar 18, 2015 374.75 0 +3.75(+1.01%)
Mar 17, 2015 371.00 0 -8.00(-2.11%)
Mar 16, 2015 379.00 0 -1.50(-0.39%)
Mar 13, 2015 389.75 380.25 380.50 0 +0.00(+0.00%)
Mar 12, 2015 380.50 0 -10.50(-2.69%)
Mar 11, 2015 391.00 0 +8.75(+2.29%)
Mar 10, 2015 382.25 0 -1.00(-0.26%)
Mar 09, 2015 383.25 0 +4.00(+1.05%)
Mar 06, 2015 382.50 376.50 379.25 0 +0.00(+0.00%)
Mar 05, 2015 379.25 0 -2.25(-0.59%)
Mar 04, 2015 381.50 0 -0.50(-0.13%)
Mar 03, 2015 382.00 0 +3.25(+0.86%)
Mar 02, 2015 378.75 0 -5.75(-1.50%)
Feb 27, 2015 387.25 377.00 384.50 0 +0.00(+0.00%)
Feb 26, 2015 384.50 0 +8.75(+2.33%)
Feb 25, 2015 375.75 0 -1.75(-0.46%)
Feb 24, 2015 377.50 0 -1.25(-0.33%)
Feb 23, 2015 378.75 0 -6.50(-1.69%)
Feb 20, 2015 389.50 383.50 385.25 0 +0.00(+0.00%)
Feb 19, 2015 385.25 0 +1.50(+0.39%)
Feb 18, 2015 383.75 0 -5.75(-1.48%)
Feb 17, 2015 391.00 385.00 389.50 0 +2.25(+0.58%)
Feb 13, 2015 388.50 382.25 387.25 0 +0.00(+0.00%)
Feb 12, 2015 387.25 0 +1.50(+0.39%)
Feb 11, 2015 385.75 0 -2.25(-0.58%)
Feb 10, 2015 388.00 0 -3.25(-0.83%)
Feb 09, 2015 391.25 0 +5.50(+1.43%)
Feb 06, 2015 389.50 380.00 385.75 0 +0.00(+0.00%)
Feb 05, 2015 385.75 0 +2.25(+0.59%)
Feb 04, 2015 383.50 0 -2.25(-0.58%)
Feb 03, 2015 385.75 0 +16.00(+4.33%)
Feb 02, 2015 369.75 0 -0.25(-0.07%)
Jan 30, 2015 373.00 365.75 370.00 0 +0.00(+0.00%)
Jan 29, 2015 370.00 0 -3.25(-0.87%)
Jan 28, 2015 373.25 0 -8.00(-2.10%)
Jan 27, 2015 381.25 0 -2.75(-0.72%)
Jan 26, 2015 384.00 0 -2.75(-0.71%)
Jan 23, 2015 388.50 382.00 386.75 0 +0.00(+0.00%)
Jan 22, 2015 386.75 0 -1.25(-0.32%)
Jan 21, 2015 388.00 0 -2.25(-0.58%)
Jan 20, 2015 390.25 0 +3.25(+0.84%)
Jan 16, 2015 388.00 379.50 387.00 0 +0.00(+0.00%)
Jan 15, 2015 387.00 0 +6.00(+1.57%)
Jan 14, 2015 381.00 0 -4.75(-1.23%)
Jan 13, 2015 385.75 0 -16.25(-4.04%)
Jan 12, 2015 402.00 0 +1.75(+0.44%)
Jan 09, 2015 401.50 393.00 400.25 0 +0.00(+0.00%)
Jan 08, 2015 400.25 0 +4.00(+1.01%)
Jan 07, 2015 396.25 0 -8.75(-2.16%)
Jan 06, 2015 405.00 0 -1.00(-0.25%)
Jan 05, 2015 406.00 0 +10.25(+2.59%)
Jan 02, 2015 398.50 391.50 395.75 0 +0.00(+0.00%)
Jan 01, 2015 395.75 0 -1.25(-0.31%)
Dec 31, 2014 406.50 396.00 397.00 0 +0.00(+0.00%)
Dec 30, 2014 406.50 396.00 397.00 0 -15.75(-3.82%)
Dec 29, 2014 412.75 0 -2.00(-0.48%)
Dec 26, 2014 415.00 405.75 414.75 0 +0.00(+0.00%)
Dec 25, 2014 414.75 0 +7.00(+1.72%)
Dec 24, 2014 415.00 405.75 407.75 0 +0.00(+0.00%)
Dec 23, 2014 415.00 405.75 407.75 0 -4.00(-0.97%)
Dec 22, 2014 411.75 0 +1.25(+0.30%)
Dec 19, 2014 411.25 405.00 410.50 0 +0.00(+0.00%)
Dec 18, 2014 410.50 0 +2.25(+0.55%)
Dec 17, 2014 408.25 0 +2.25(+0.55%)
Dec 16, 2014 406.00 0 -2.50(-0.61%)
Dec 15, 2014 408.50 0 +1.00(+0.25%)
Dec 12, 2014 410.00 397.25 407.50 0 +0.00(+0.00%)
Dec 11, 2014 407.50 0 +13.75(+3.49%)
Dec 10, 2014 393.75 0 -1.50(-0.38%)
Dec 09, 2014 395.25 0 +5.00(+1.28%)
Dec 08, 2014 390.25 0 -4.75(-1.20%)
Dec 05, 2014 396.00 386.00 395.00 0 +0.00(+0.00%)
Dec 04, 2014 395.00 0 +13.00(+3.40%)
Dec 03, 2014 382.00 0 +0.75(+0.20%)
Dec 02, 2014 381.25 0 -8.50(-2.18%)
Dec 01, 2014 389.75 0 +1.00(+0.26%)
Nov 28, 2014 393.75 382.75 388.75 0 +0.00(+0.00%)
Nov 27, 2014 388.75 0 +10.50(+2.78%)
Nov 26, 2014 378.25 0 +0.00(+0.00%)
Nov 25, 2014 378.25 0 +10.75(+2.93%)
Nov 24, 2014 367.50 0 -5.25(-1.41%)
Nov 21, 2014 381.50 369.75 372.75 0 +0.00(+0.00%)
Nov 20, 2014 372.75 0 +9.50(+2.62%)
Nov 19, 2014 363.25 0 -8.75(-2.35%)
Nov 18, 2014 372.00 0 -5.50(-1.46%)
Nov 17, 2014 377.50 0 -4.25(-1.11%)
Nov 14, 2014 387.00 380.50 381.75 0 +0.00(+0.00%)
Nov 13, 2014 381.75 0 +4.00(+1.06%)
Nov 12, 2014 377.75 0 +4.00(+1.07%)
Nov 11, 2014 373.75 0 +4.50(+1.22%)
Nov 10, 2014 369.25 0 +1.75(+0.48%)
Nov 07, 2014 371.75 364.25 367.50 0 +0.00(+0.00%)
Nov 06, 2014 367.50 0 -2.75(-0.74%)
Nov 05, 2014 370.25 0 +5.75(+1.58%)
Nov 04, 2014 364.50 0 -9.00(-2.41%)
Nov 03, 2014 373.50 0 -3.25(-0.86%)
Oct 31, 2014 378.00 368.00 376.75 0 +0.00(+0.00%)
Oct 30, 2014 376.75 0 +1.50(+0.40%)
Oct 29, 2014 375.25 0 +10.75(+2.95%)
Oct 28, 2014 364.50 0 +1.50(+0.41%)
Oct 27, 2014 363.00 0 +10.00(+2.83%)
Oct 24, 2014 365.00 352.25 353.00 0 +0.00(+0.00%)
Oct 23, 2014 353.00 0 +0.00(+0.00%)
Oct 22, 2014 353.00 0 -3.00(-0.84%)
Oct 21, 2014 356.00 0 +7.75(+2.23%)
Oct 20, 2014 348.25 0 +0.25(+0.07%)
Oct 17, 2014 355.75 346.50 348.00 0 +0.00(+0.00%)
Oct 16, 2014 348.00 0 +0.50(+0.14%)
Oct 15, 2014 347.50 0 -9.50(-2.66%)
Oct 14, 2014 357.00 0 +11.00(+3.18%)
Oct 13, 2014 346.00 0 +12.00(+3.59%)
Oct 10, 2014 348.50 332.50 334.00 0 +0.00(+0.00%)
Oct 09, 2014 334.00 0 -9.25(-2.69%)
Oct 08, 2014 343.25 0 +2.75(+0.81%)
Oct 07, 2014 340.50 0 +8.00(+2.41%)
Oct 06, 2014 332.50 0 +9.25(+2.86%)
Oct 03, 2014 325.75 321.00 323.25 0 +0.50(+0.15%)
Oct 02, 2014 322.75 0 +1.50(+0.47%)
Oct 01, 2014 321.25 0 +0.50(+0.16%)
Sep 30, 2014 320.75 0 -5.00(-1.53%)
Sep 29, 2014 325.75 0 +2.75(+0.85%)
Sep 26, 2014 327.00 322.75 323.00 0 -3.00(-0.92%)
Sep 25, 2014 326.00 0 -3.50(-1.06%)
Sep 24, 2014 329.50 0 +4.00(+1.23%)
Sep 23, 2014 325.50 0 -4.75(-1.44%)
Sep 22, 2014 330.25 0 -1.25(-0.38%)
Sep 19, 2014 338.25 331.50 331.50 0 -6.75(-2.00%)
Sep 18, 2014 338.25 0 -3.50(-1.02%)
Sep 17, 2014 341.75 0 -2.00(-0.58%)
Sep 16, 2014 343.75 0 +0.75(+0.22%)
Sep 15, 2014 343.00 0 +4.50(+1.33%)
Sep 12, 2014 344.00 337.25 338.50 0 -2.50(-0.73%)
Sep 11, 2014 341.00 0 -4.75(-1.37%)
Sep 10, 2014 345.75 0 +1.50(+0.44%)
Sep 09, 2014 344.25 0 -4.00(-1.15%)
Sep 08, 2014 348.25 0 -7.75(-2.18%)
Sep 05, 2014 357.50 346.75 356.00 0 +9.50(+2.74%)
Sep 04, 2014 346.50 0 -5.50(-1.56%)
Sep 03, 2014 352.00 0 -11.75(-3.23%)
Sep 02, 2014 363.75 0 -1.00(-0.27%)
Aug 29, 2014 369.00 362.50 364.75 0 -4.50(-1.22%)
Aug 28, 2014 369.25 0 +4.25(+1.16%)
Aug 27, 2014 365.00 0 +0.00(+0.00%)
Aug 26, 2014 365.00 0 -2.50(-0.68%)
Aug 25, 2014 367.50 0 -4.00(-1.08%)
Aug 22, 2014 373.75 368.00 371.50 0 +2.50(+0.68%)
Aug 21, 2014 369.00 0 +1.50(+0.41%)
Aug 20, 2014 367.50 0 -4.75(-1.28%)
Aug 19, 2014 372.25 0 +0.75(+0.20%)
Aug 18, 2014 371.50 0 -5.50(-1.46%)
Aug 15, 2014 379.75 371.75 377.00 0 +3.50(+0.94%)
Aug 14, 2014 373.50 0 +3.75(+1.01%)
Aug 13, 2014 369.75 0 +0.75(+0.20%)
Aug 12, 2014 369.00 0 +0.75(+0.20%)
Aug 11, 2014 368.25 0 +4.75(+1.31%)
Aug 08, 2014 371.00 363.00 363.50 0 -7.75(-2.09%)
Aug 07, 2014 371.25 0 -3.00(-0.80%)
Aug 06, 2014 374.25 0 +7.00(+1.91%)
Aug 05, 2014 367.75 368.50 363.25 367.25 0 -2.00(-0.54%)
Aug 04, 2014 361.75 371.00 361.00 369.25 0 +7.00(+1.93%)
Aug 01, 2014 362.25 362.25 362.25 0 -4.75(-1.29%)
Jul 31, 2014 370.00 371.50 366.75 367.00 0 -4.50(-1.21%)
Jul 30, 2014 371.50 0 +0.50(+0.13%)
Jul 29, 2014 371.00 0 -5.75(-1.53%)
Jul 28, 2014 376.75 0 +5.00(+1.34%)
Jul 25, 2014 372.00 364.75 371.75 0 +2.25(+0.61%)
Jul 24, 2014 369.50 0 -1.25(-0.34%)
Jul 23, 2014 368.25 371.50 365.75 370.75 0 +2.50(+0.68%)
Jul 22, 2014 371.50 374.75 368.00 368.25 0 -3.75(-1.01%)
Jul 21, 2014 375.00 376.50 370.50 372.00 0 -6.50(-1.72%)
Jul 18, 2014 378.50 378.50 378.50 0 -8.75(-2.26%)
Jul 17, 2014 385.50 395.75 382.75 387.25 0 +0.50(+0.13%)
Jul 16, 2014 382.25 393.75 381.75 386.75 0 +5.00(+1.31%)
Jul 15, 2014 386.75 388.00 378.25 381.75 0 -6.50(-1.67%)
Jul 14, 2014 384.00 389.25 380.25 388.25 0 +3.50(+0.91%)
Jul 11, 2014 384.75 384.75 384.75 0 -8.00(-2.04%)
Jul 10, 2014 397.50 401.00 391.50 392.75 0 -5.25(-1.32%)
Jul 09, 2014 403.25 404.00 395.00 398.00 0 -6.25(-1.55%)
Jul 08, 2014 407.25 408.00 402.75 404.25 0 -2.00(-0.49%)
Jul 07, 2014 407.75 410.50 403.00 406.25 0 -3.25(-0.79%)
Jul 03, 2014 409.50 409.50 409.50 0 -2.75(-0.67%)
Jul 02, 2014 415.50 416.50 410.00 412.25 0 -3.75(-0.90%)
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.