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

Corn (CY: CORN )

450.25 -1.75 (-0.39%)
Streaming Realtime Price Updated: 5:38 PM EDT, Apr 27, 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 29, 2019 450.75 468.00 426.00 432.00 0 +0.00(+0.00%)
Jun 28, 2019 450.75 468.00 426.00 432.00 0 +0.50(+0.12%)
Jun 27, 2019 431.50 0 -23.00(-5.06%)
Jun 26, 2019 454.50 0 +1.50(+0.33%)
Jun 25, 2019 453.00 0 +6.25(+1.40%)
Jun 24, 2019 446.75 0 +3.25(+0.73%)
Jun 22, 2019 452.00 454.00 441.75 443.50 0 +0.00(+0.00%)
Jun 21, 2019 452.00 454.00 441.75 443.50 0 +1.25(+0.28%)
Jun 20, 2019 442.25 0 +1.25(+0.28%)
Jun 19, 2019 441.00 0 -8.75(-1.95%)
Jun 18, 2019 449.75 0 -5.00(-1.10%)
Jun 17, 2019 454.75 0 +1.50(+0.33%)
Jun 15, 2019 442.00 457.25 441.75 453.25 0 +0.00(+0.00%)
Jun 14, 2019 442.00 457.25 441.75 453.25 0 +0.25(+0.06%)
Jun 13, 2019 453.00 0 +23.00(+5.35%)
Jun 12, 2019 430.00 0 +2.25(+0.53%)
Jun 11, 2019 427.75 0 +12.00(+2.89%)
Jun 10, 2019 415.75 0 +0.00(+0.00%)
Jun 08, 2019 421.00 423.50 415.00 415.75 0 +0.00(+0.00%)
Jun 07, 2019 421.00 423.50 415.00 415.75 0 +0.00(+0.00%)
Jun 06, 2019 415.75 0 +1.00(+0.24%)
Jun 05, 2019 414.75 0 -10.50(-2.47%)
Jun 04, 2019 425.25 0 +1.00(+0.24%)
Jun 03, 2019 424.25 0 -3.25(-0.76%)
Jun 01, 2019 435.00 437.50 423.25 427.50 0 +0.00(+0.00%)
May 31, 2019 435.00 437.50 423.25 427.50 0 +0.50(+0.12%)
May 30, 2019 427.00 0 +8.25(+1.97%)
May 29, 2019 418.75 0 -1.50(-0.36%)
May 28, 2019 420.25 0 +15.50(+3.83%)
May 25, 2019 390.50 404.75 389.75 404.75 0 +0.00(+0.00%)
May 24, 2019 390.50 404.75 389.75 404.75 0 +0.50(+0.12%)
May 23, 2019 404.25 0 +9.75(+2.47%)
May 22, 2019 394.50 0 +0.25(+0.06%)
May 21, 2019 394.25 0 +5.25(+1.35%)
May 20, 2019 389.00 0 +6.25(+1.63%)
May 18, 2019 380.00 384.75 380.00 382.75 0 +0.00(+0.00%)
May 17, 2019 380.00 384.75 380.00 382.75 0 -0.50(-0.13%)
May 16, 2019 383.25 0 +13.75(+3.72%)
May 15, 2019 369.50 0 +0.75(+0.20%)
May 14, 2019 368.75 0 +12.25(+3.44%)
May 13, 2019 356.50 0 +6.25(+1.78%)
May 11, 2019 354.00 355.50 345.50 350.25 0 +0.00(+0.00%)
May 10, 2019 354.00 355.50 345.50 350.25 0 -1.50(-0.43%)
May 09, 2019 351.75 0 -12.50(-3.43%)
May 08, 2019 364.25 0 -2.25(-0.61%)
May 07, 2019 366.50 0 +2.25(+0.62%)
May 06, 2019 364.25 0 -6.00(-1.62%)
May 04, 2019 370.25 371.75 366.00 370.25 0 +0.00(+0.00%)
May 03, 2019 370.25 371.75 366.00 370.25 0 -0.50(-0.13%)
May 02, 2019 370.75 0 +2.25(+0.61%)
May 01, 2019 368.50 0 +6.00(+1.66%)
Apr 30, 2019 362.50 0 +0.75(+0.21%)
Apr 29, 2019 361.75 0 +0.25(+0.07%)
Apr 27, 2019 357.00 363.25 356.75 361.50 0 +0.00(+0.00%)
Apr 26, 2019 357.00 363.25 356.75 361.50 0 +0.25(+0.07%)
Apr 25, 2019 361.25 0 +5.25(+1.47%)
Apr 24, 2019 356.00 0 -4.25(-1.18%)
Apr 23, 2019 360.25 0 -3.25(-0.89%)
Apr 22, 2019 363.50 0 -3.50(-0.95%)
Apr 19, 2019 366.50 367.75 365.75 367.00 0 +0.00(+0.00%)
Apr 18, 2019 366.50 367.75 365.75 367.00 0 -0.25(-0.07%)
Apr 17, 2019 367.25 0 -0.50(-0.14%)
Apr 16, 2019 367.75 0 -3.75(-1.01%)
Apr 15, 2019 371.50 0 +2.25(+0.61%)
Apr 13, 2019 368.50 370.25 367.00 369.25 0 +0.00(+0.00%)
Apr 12, 2019 368.50 370.25 367.00 369.25 0 -0.25(-0.07%)
Apr 11, 2019 369.50 0 +7.75(+2.14%)
Apr 10, 2019 361.75 0 +1.75(+0.49%)
Apr 09, 2019 360.00 0 +0.00(+0.00%)
Apr 08, 2019 360.00 0 -2.00(-0.55%)
Apr 06, 2019 364.50 364.75 360.50 362.00 0 +0.00(+0.00%)
Apr 05, 2019 364.50 364.75 360.50 362.00 0 -0.50(-0.14%)
Apr 04, 2019 362.50 0 -0.25(-0.07%)
Apr 03, 2019 362.75 0 +1.25(+0.35%)
Apr 02, 2019 361.50 0 -0.25(-0.07%)
Apr 01, 2019 361.75 0 +5.00(+1.40%)
Mar 30, 2019 373.75 375.00 356.00 356.75 0 +0.00(+0.00%)
Mar 29, 2019 373.75 375.00 356.00 356.75 0 +0.25(+0.07%)
Mar 28, 2019 356.50 0 -17.25(-4.62%)
Mar 27, 2019 373.75 0 -3.50(-0.93%)
Mar 26, 2019 377.25 0 -2.50(-0.66%)
Mar 25, 2019 379.75 0 +1.00(+0.26%)
Mar 23, 2019 375.75 380.75 375.50 378.75 0 +0.50(+0.13%)
Mar 22, 2019 378.25 0 +0.00(+0.00%)
Mar 21, 2019 378.25 0 +6.75(+1.82%)
Mar 20, 2019 371.50 0 +0.25(+0.07%)
Mar 19, 2019 371.25 0 -0.25(-0.07%)
Mar 18, 2019 371.50 0 -1.50(-0.40%)
Mar 16, 2019 369.25 373.75 369.00 373.00 0 -0.25(-0.07%)
Mar 15, 2019 373.25 0 +0.00(+0.00%)
Mar 14, 2019 373.25 0 +6.75(+1.84%)
Mar 13, 2019 366.50 0 +0.75(+0.21%)
Mar 12, 2019 365.75 0 +3.75(+1.04%)
Mar 11, 2019 362.00 0 -2.25(-0.62%)
Mar 09, 2019 365.25 367.50 362.25 364.25 0 +0.00(+0.00%)
Mar 08, 2019 364.25 0 +0.00(+0.00%)
Mar 07, 2019 364.25 0 -8.25(-2.21%)
Mar 06, 2019 372.50 0 -3.25(-0.86%)
Mar 05, 2019 375.75 0 +1.00(+0.27%)
Mar 04, 2019 374.75 0 +2.50(+0.67%)
Mar 02, 2019 370.75 373.50 366.00 372.25 0 -0.75(-0.20%)
Mar 01, 2019 373.00 0 +0.00(+0.00%)
Feb 28, 2019 373.00 0 -0.75(-0.20%)
Feb 27, 2019 373.75 0 -2.25(-0.60%)
Feb 26, 2019 376.00 0 -4.00(-1.05%)
Feb 25, 2019 380.00 0 -4.75(-1.23%)
Feb 23, 2019 383.50 386.50 383.25 384.75 0 +0.25(+0.07%)
Feb 22, 2019 384.50 0 +0.25(+0.07%)
Feb 21, 2019 384.25 0 +4.75(+1.25%)
Feb 20, 2019 379.50 0 +1.50(+0.40%)
Feb 19, 2019 378.00 0 +3.25(+0.87%)
Feb 16, 2019 374.75 376.50 373.00 374.75 0 +0.00(+0.00%)
Feb 15, 2019 374.75 0 +0.00(+0.00%)
Feb 14, 2019 374.75 0 -4.00(-1.06%)
Feb 13, 2019 378.75 0 +0.50(+0.13%)
Feb 12, 2019 378.25 0 +5.50(+1.48%)
Feb 11, 2019 372.75 0 -1.50(-0.40%)
Feb 09, 2019 376.50 381.75 374.00 374.25 0 +0.00(+0.00%)
Feb 08, 2019 374.25 0 -2.25(-0.60%)
Feb 07, 2019 376.50 0 -3.50(-0.92%)
Feb 06, 2019 380.00 0 -0.75(-0.20%)
Feb 05, 2019 380.75 0 +1.50(+0.40%)
Feb 04, 2019 379.25 0 +1.00(+0.26%)
Feb 02, 2019 376.50 380.75 376.50 378.25 0 +0.00(+0.00%)
Feb 01, 2019 376.50 380.75 376.50 378.25 0 +0.00(+0.00%)
Jan 31, 2019 378.25 0 -3.00(-0.79%)
Jan 30, 2019 381.25 0 +4.00(+1.06%)
Jan 29, 2019 377.25 0 -2.50(-0.66%)
Jan 28, 2019 379.75 0 -0.50(-0.13%)
Jan 26, 2019 377.00 380.50 376.00 380.25 0 +0.00(+0.00%)
Jan 25, 2019 380.25 0 +0.00(+0.00%)
Jan 24, 2019 380.25 0 +1.50(+0.40%)
Jan 23, 2019 378.75 0 -0.25(-0.07%)
Jan 22, 2019 379.00 0 -1.75(-0.46%)
Jan 19, 2019 379.75 383.00 377.75 380.75 0 -1.00(-0.26%)
Jan 18, 2019 381.75 0 +0.00(+0.00%)
Jan 17, 2019 381.75 0 +7.75(+2.07%)
Jan 16, 2019 374.00 0 +2.75(+0.74%)
Jan 15, 2019 371.25 0 -7.25(-1.92%)
Jan 14, 2019 378.50 0 -0.50(-0.13%)
Jan 12, 2019 377.00 379.25 376.75 379.00 0 +0.75(+0.20%)
Jan 11, 2019 378.25 0 +0.00(+0.00%)
Jan 10, 2019 378.25 0 -3.75(-0.98%)
Jan 09, 2019 382.00 0 +2.00(+0.53%)
Jan 08, 2019 380.00 0 -2.25(-0.59%)
Jan 07, 2019 382.25 0 -0.50(-0.13%)
Jan 05, 2019 380.00 383.50 379.75 382.75 0 -0.25(-0.07%)
Jan 04, 2019 383.00 0 +0.00(+0.00%)
Jan 03, 2019 383.00 0 +7.25(+1.93%)
Jan 02, 2019 375.75 0 +0.75(+0.20%)
Jan 01, 2019 375.00 0 +0.75(+0.20%)
Dec 31, 2018 375.50 377.00 372.75 374.25 0 -0.75(-0.20%)
Dec 29, 2018 374.50 377.50 374.50 375.00 0 -0.50(-0.13%)
Dec 28, 2018 375.50 0 +0.00(+0.00%)
Dec 27, 2018 375.50 0 +2.25(+0.60%)
Dec 26, 2018 373.25 0 -4.50(-1.19%)
Dec 25, 2018 377.75 0 +0.00(+0.00%)
Dec 24, 2018 378.25 379.00 375.25 377.75 0 -0.75(-0.20%)
Dec 22, 2018 375.50 379.50 374.75 378.50 0 +0.00(+0.00%)
Dec 21, 2018 378.50 0 +3.25(+0.87%)
Dec 20, 2018 375.25 0 -6.50(-1.70%)
Dec 19, 2018 381.75 0 -3.75(-0.97%)
Dec 18, 2018 385.50 0 +1.50(+0.39%)
Dec 17, 2018 384.00 0 -0.75(-0.19%)
Dec 15, 2018 383.75 387.50 383.00 384.75 0 +0.00(+0.00%)
Dec 14, 2018 384.75 0 +0.00(+0.00%)
Dec 13, 2018 384.75 0 -0.50(-0.13%)
Dec 12, 2018 385.25 0 +0.50(+0.13%)
Dec 11, 2018 384.75 0 +0.75(+0.20%)
Dec 10, 2018 384.00 0 -1.25(-0.32%)
Dec 08, 2018 382.50 385.75 382.25 385.25 0 +0.00(+0.00%)
Dec 07, 2018 382.50 385.75 382.25 385.25 0 -0.25(-0.06%)
Dec 06, 2018 385.50 0 +1.25(+0.33%)
Dec 05, 2018 384.25 0 -0.50(-0.13%)
Dec 04, 2018 384.75 0 +2.75(+0.72%)
Dec 03, 2018 382.00 0 +5.25(+1.39%)
Dec 01, 2018 373.00 378.00 372.75 376.75 0 -1.00(-0.26%)
Nov 30, 2018 377.75 0 +0.00(+0.00%)
Nov 29, 2018 377.75 0 +4.50(+1.21%)
Nov 28, 2018 373.25 0 +4.75(+1.29%)
Nov 27, 2018 368.50 0 +0.50(+0.14%)
Nov 26, 2018 368.00 0 -2.25(-0.61%)
Nov 24, 2018 372.00 372.50 370.25 370.25 0 -0.25(-0.07%)
Nov 23, 2018 370.50 0 +8.75(+2.42%)
Nov 22, 2018 361.75 0 +0.00(+0.00%)
Nov 21, 2018 361.75 0 +0.50(+0.14%)
Nov 20, 2018 361.25 0 -1.00(-0.28%)
Nov 19, 2018 362.25 0 -2.50(-0.69%)
Nov 17, 2018 367.25 368.75 363.25 364.75 0 +0.00(+0.00%)
Nov 16, 2018 364.75 0 -2.75(-0.75%)
Nov 15, 2018 367.50 0 +0.50(+0.14%)
Nov 14, 2018 367.00 0 +0.50(+0.14%)
Nov 13, 2018 366.50 0 -4.75(-1.28%)
Nov 12, 2018 371.25 0 +2.00(+0.54%)
Nov 10, 2018 372.75 374.00 368.25 369.25 0 -0.50(-0.14%)
Nov 09, 2018 369.75 0 -3.75(-1.00%)
Nov 08, 2018 373.50 0 +1.25(+0.34%)
Nov 07, 2018 372.25 0 -1.00(-0.27%)
Nov 06, 2018 373.25 0 -0.75(-0.20%)
Nov 05, 2018 374.00 0 +3.00(+0.81%)
Nov 03, 2018 366.25 373.00 365.25 371.00 0 +0.00(+0.00%)
Nov 02, 2018 366.25 373.00 365.25 371.00 0 -0.25(-0.07%)
Nov 01, 2018 371.25 0 +8.00(+2.20%)
Oct 31, 2018 363.25 0 -1.50(-0.41%)
Oct 30, 2018 364.75 0 -2.00(-0.55%)
Oct 29, 2018 366.75 0 -1.75(-0.47%)
Oct 27, 2018 361.75 369.75 361.75 368.50 0 +0.75(+0.20%)
Oct 26, 2018 367.75 0 +6.75(+1.87%)
Oct 25, 2018 361.00 0 -7.25(-1.97%)
Oct 24, 2018 368.25 0 -2.00(-0.54%)
Oct 23, 2018 370.25 0 +0.75(+0.20%)
Oct 22, 2018 369.50 0 +3.25(+0.89%)
Oct 20, 2018 370.50 371.00 366.00 366.25 0 -0.75(-0.20%)
Oct 19, 2018 367.00 0 -3.75(-1.01%)
Oct 18, 2018 370.75 0 -3.50(-0.94%)
Oct 17, 2018 374.25 0 -1.00(-0.27%)
Oct 16, 2018 375.25 0 -3.00(-0.79%)
Oct 15, 2018 378.25 0 +5.00(+1.34%)
Oct 13, 2018 369.00 374.00 368.50 373.25 0 -0.50(-0.13%)
Oct 12, 2018 373.75 0 +0.00(+0.00%)
Oct 11, 2018 373.75 0 +11.00(+3.03%)
Oct 10, 2018 362.75 0 -1.75(-0.48%)
Oct 09, 2018 364.50 0 -2.00(-0.55%)
Oct 08, 2018 366.50 0 -1.50(-0.41%)
Oct 06, 2018 367.50 369.50 363.00 368.00 0 +0.00(+0.00%)
Oct 05, 2018 367.50 369.50 363.00 368.00 0 -0.25(-0.07%)
Oct 04, 2018 368.25 0 +3.50(+0.96%)
Oct 03, 2018 364.75 0 -2.75(-0.75%)
Oct 02, 2018 367.50 0 +1.75(+0.48%)
Oct 01, 2018 365.75 0 +9.25(+2.59%)
Sep 29, 2018 364.50 366.75 354.50 356.50 0 +0.00(+0.00%)
Sep 28, 2018 364.50 366.75 354.50 356.50 0 +0.25(+0.07%)
Sep 27, 2018 356.25 0 -6.75(-1.86%)
Sep 26, 2018 363.00 0 -0.75(-0.21%)
Sep 25, 2018 363.75 0 +3.25(+0.90%)
Sep 24, 2018 360.50 0 +2.75(+0.77%)
Sep 22, 2018 352.50 357.75 352.25 357.75 0 +0.00(+0.00%)
Sep 21, 2018 352.50 357.75 352.25 357.75 0 +0.50(+0.14%)
Sep 20, 2018 357.25 0 +11.50(+3.33%)
Sep 19, 2018 345.75 0 +2.50(+0.73%)
Sep 18, 2018 343.25 0 -4.75(-1.36%)
Sep 17, 2018 348.00 0 -3.50(-1.00%)
Sep 15, 2018 350.75 352.50 349.50 351.50 0 +0.00(+0.00%)
Sep 14, 2018 350.75 352.50 349.50 351.50 0 -0.25(-0.07%)
Sep 13, 2018 351.75 0 -0.75(-0.21%)
Sep 12, 2018 352.50 0 -14.25(-3.89%)
Sep 11, 2018 366.75 0 -0.50(-0.14%)
Sep 10, 2018 367.25 0 -0.25(-0.07%)
Sep 08, 2018 366.25 368.50 363.50 367.50 0 +0.00(+0.00%)
Sep 07, 2018 366.25 368.50 363.50 367.50 0 +0.50(+0.14%)
Sep 06, 2018 367.00 0 +1.75(+0.48%)
Sep 05, 2018 365.25 0 -3.00(-0.81%)
Sep 04, 2018 368.25 0 +2.25(+0.61%)
Sep 01, 2018 356.00 366.00 356.00 366.00 0 +0.00(+0.00%)
Aug 31, 2018 356.00 366.00 356.00 366.00 0 +1.00(+0.27%)
Aug 30, 2018 365.00 0 +8.50(+2.38%)
Aug 29, 2018 356.50 0 +0.25(+0.07%)
Aug 28, 2018 356.25 0 -5.25(-1.45%)
Aug 27, 2018 361.50 0 -1.50(-0.41%)
Aug 25, 2018 360.75 364.50 360.50 363.00 0 +0.00(+0.00%)
Aug 24, 2018 360.75 364.50 360.50 363.00 0 +0.25(+0.07%)
Aug 23, 2018 362.75 0 -4.00(-1.09%)
Aug 22, 2018 366.75 0 -7.50(-2.00%)
Aug 21, 2018 374.25 0 -2.25(-0.60%)
Aug 20, 2018 376.50 0 -2.50(-0.66%)
Aug 18, 2018 379.50 382.50 376.00 379.00 0 +0.00(+0.00%)
Aug 17, 2018 379.50 382.50 376.00 379.00 0 +0.25(+0.07%)
Aug 16, 2018 378.75 0 +2.75(+0.73%)
Aug 15, 2018 376.00 0 -0.50(-0.13%)
Aug 14, 2018 376.50 0 +6.00(+1.62%)
Aug 13, 2018 370.50 0 -0.75(-0.20%)
Aug 11, 2018 383.50 370.75 371.25 0 +0.00(+0.00%)
Aug 10, 2018 383.50 370.75 371.25 0 -0.50(-0.13%)
Aug 09, 2018 371.75 0 -13.25(-3.44%)
Aug 08, 2018 385.00 0 +0.50(+0.13%)
Aug 07, 2018 384.50 0 -0.75(-0.19%)
Aug 06, 2018 385.25 0 +1.00(+0.26%)
Aug 04, 2018 385.75 379.00 384.25 0 +0.00(+0.00%)
Aug 03, 2018 385.75 379.00 384.25 0 +0.00(+0.00%)
Aug 02, 2018 384.25 0 +4.75(+1.25%)
Aug 01, 2018 379.50 0 -7.00(-1.81%)
Jul 31, 2018 386.50 0 +5.25(+1.38%)
Jul 30, 2018 381.25 0 +5.50(+1.46%)
Jul 28, 2018 378.00 373.50 375.75 0 +0.00(+0.00%)
Jul 27, 2018 378.00 373.50 375.75 0 -0.50(-0.13%)
Jul 26, 2018 376.25 0 +3.00(+0.80%)
Jul 25, 2018 373.25 0 +7.25(+1.98%)
Jul 24, 2018 366.00 0 -5.25(-1.41%)
Jul 23, 2018 371.25 0 +2.75(+0.75%)
Jul 21, 2018 369.75 363.75 368.50 0 +0.00(+0.00%)
Jul 20, 2018 369.75 363.75 368.50 0 -0.50(-0.14%)
Jul 19, 2018 369.00 0 +8.00(+2.22%)
Jul 18, 2018 361.00 0 +1.25(+0.35%)
Jul 17, 2018 359.75 0 +4.50(+1.27%)
Jul 16, 2018 355.25 0 +1.50(+0.42%)
Jul 14, 2018 360.00 352.00 353.75 0 +0.00(+0.00%)
Jul 13, 2018 360.00 352.00 353.75 0 -1.00(-0.28%)
Jul 12, 2018 354.75 0 +1.50(+0.42%)
Jul 11, 2018 353.25 0 -7.50(-2.08%)
Jul 10, 2018 360.75 0 -6.25(-1.70%)
Jul 09, 2018 367.00 0 -5.25(-1.41%)
Jul 07, 2018 374.00 362.00 372.25 0 +0.00(+0.00%)
Jul 06, 2018 374.00 362.00 372.25 0 -0.75(-0.20%)
Jul 05, 2018 373.00 0 +8.00(+2.19%)
Jul 03, 2018 366.75 359.75 365.00 0 +0.75(+0.21%)
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.