Skip to main content

Teucrium Sugar (NY: CANE )

13.27 -0.08 (-0.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 13.23 13.41 13.21 13.27 133,867 -0.08(-0.60%)
Dec 06, 2023 13.92 13.94 13.31 13.35 174,296 -0.94(-6.58%)
Dec 05, 2023 14.28 14.37 14.20 14.29 38,215 -0.31(-2.12%)
Dec 04, 2023 14.50 14.70 14.48 14.60 186,910 +0.25(+1.74%)
Dec 01, 2023 14.40 14.61 14.34 14.35 148,938 -0.36(-2.45%)
Nov 30, 2023 14.89 14.89 14.65 14.71 166,800 -0.35(-2.31%)
Nov 29, 2023 15.15 15.17 15.04 15.06 56,711 -0.06(-0.42%)
Nov 28, 2023 15.05 15.18 15.02 15.12 191,447 -0.02(-0.11%)
Nov 27, 2023 15.06 15.20 15.04 15.14 67,586 +0.13(+0.87%)
Nov 24, 2023 15.00 15.07 14.97 15.01 50,718 -0.13(-0.86%)
Nov 22, 2023 15.23 15.28 15.13 15.14 106,592 -0.28(-1.82%)
Nov 21, 2023 15.40 15.45 15.33 15.42 63,082 +0.10(+0.65%)
Nov 20, 2023 15.10 15.32 15.10 15.32 141,921 +0.23(+1.52%)
Nov 17, 2023 15.04 15.12 15.02 15.09 111,784 -0.01(-0.05%)
Nov 16, 2023 15.07 15.13 15.02 15.10 45,919 -0.01(-0.08%)
Nov 15, 2023 14.98 15.11 14.98 15.11 113,333 +0.04(+0.27%)
Nov 14, 2023 15.13 15.15 15.02 15.07 130,581 -0.22(-1.43%)
Nov 13, 2023 15.10 15.29 15.08 15.29 27,456 +0.15(+0.98%)
Nov 10, 2023 15.19 15.19 15.08 15.14 71,076 -0.22(-1.43%)
Nov 09, 2023 15.27 15.42 15.27 15.36 61,975 +0.31(+2.06%)
Nov 08, 2023 15.25 15.26 15.02 15.05 145,409 -0.21(-1.38%)
Nov 07, 2023 15.39 15.42 15.26 15.26 31,971 -0.22(-1.42%)
Nov 06, 2023 15.49 15.51 15.38 15.48 81,281 +0.12(+0.78%)
Nov 03, 2023 15.21 15.36 15.21 15.36 102,613 +0.15(+0.99%)
Nov 02, 2023 15.18 15.24 15.04 15.21 163,914 -0.01(-0.07%)
Nov 01, 2023 15.25 15.29 15.09 15.22 51,939 +0.24(+1.60%)
Oct 31, 2023 14.98 15.03 14.87 14.98 99,842 +0.11(+0.74%)
Oct 30, 2023 15.00 15.02 14.85 14.87 172,452 -0.29(-1.91%)
Oct 27, 2023 15.17 15.23 15.08 15.16 33,221 +0.17(+1.13%)
Oct 26, 2023 15.15 15.18 14.99 14.99 68,465 -0.33(-2.15%)
Oct 25, 2023 15.32 15.35 15.11 15.32 101,078 +0.03(+0.20%)
Oct 24, 2023 15.27 15.30 15.13 15.29 67,739 +0.08(+0.53%)
Oct 23, 2023 15.02 15.24 14.98 15.21 127,163 +0.32(+2.15%)
Oct 20, 2023 14.98 15.00 14.89 14.89 30,289 -0.20(-1.33%)
Oct 19, 2023 15.04 15.18 14.98 15.09 48,588 -0.11(-0.72%)
Oct 18, 2023 15.30 15.30 15.11 15.20 30,162 -0.01(-0.07%)
Oct 17, 2023 15.19 15.28 15.11 15.21 46,609 +0.19(+1.26%)
Oct 16, 2023 15.07 15.07 14.93 15.02 93,820 +0.10(+0.67%)
Oct 13, 2023 14.93 15.06 14.88 14.92 122,000 +0.14(+0.95%)
Oct 12, 2023 14.84 14.92 14.72 14.78 40,195 +0.06(+0.41%)
Oct 11, 2023 15.05 15.05 14.72 14.72 41,199 -0.37(-2.45%)
Oct 10, 2023 15.05 15.09 14.93 15.09 28,704 +0.01(+0.07%)
Oct 09, 2023 14.93 15.10 14.85 15.08 113,410 +0.22(+1.48%)
Oct 06, 2023 14.34 14.86 14.34 14.86 54,711 +0.28(+1.92%)
Oct 05, 2023 14.60 14.72 14.55 14.58 17,677 +0.05(+0.34%)
Oct 04, 2023 14.65 14.65 14.47 14.53 43,520 +0.09(+0.62%)
Oct 03, 2023 14.72 14.77 14.42 14.44 64,291 -0.33(-2.23%)
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.