Skip to main content

Teucrium Corn (NY: CORN )

20.18 +0.64 (+3.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.05 37.49 37.00 37.48 52,014 +0.13(+0.35%)
Oct 28, 2010 37.41 37.60 37.16 37.35 60,481 +0.26(+0.70%)
Oct 27, 2010 36.80 37.20 36.48 37.09 39,831 +0.54(+1.48%)
Oct 25, 2010 36.66 36.70 36.33 36.55 30,319 +0.57(+1.60%)
Oct 22, 2010 36.48 36.66 35.89 35.98 42,627 -0.30(-0.84%)
Oct 21, 2010 36.95 37.16 36.07 36.28 97,924 -0.58(-1.58%)
Oct 20, 2010 35.64 36.92 35.63 36.86 138,629 +1.72(+4.88%)
Oct 19, 2010 35.54 35.73 34.95 35.15 70,826 -0.69(-1.94%)
Oct 18, 2010 36.01 37.00 35.57 35.84 78,753 -0.13(-0.36%)
Oct 15, 2010 36.59 36.59 35.89 35.97 47,825 -0.31(-0.85%)
Oct 14, 2010 36.54 36.88 36.21 36.28 44,769 -0.01(-0.03%)
Oct 13, 2010 37.12 37.12 36.14 36.29 107,609 -0.41(-1.12%)
Oct 12, 2010 35.62 36.98 35.52 36.70 105,544 +1.07(+3.00%)
Oct 11, 2010 37.25 37.59 35.52 35.63 132,963 -1.52(-4.10%)
Oct 08, 2010 37.16 37.23 33.90 37.16 210,795 +4.73(+14.61%)
Oct 07, 2010 32.25 32.57 31.98 32.42 31,114 +0.51(+1.60%)
Oct 06, 2010 32.11 32.20 31.91 31.91 44,220 -0.16(-0.50%)
Oct 05, 2010 31.42 32.17 31.37 32.07 20,777 +1.07(+3.45%)
Oct 04, 2010 30.18 31.11 30.01 31.00 83,886 +0.33(+1.08%)
Oct 01, 2010 30.67 32.44 30.50 30.67 75,579 -1.90(-5.83%)
Sep 30, 2010 32.36 32.91 31.58 32.57 119,362 -0.42(-1.27%)
Sep 29, 2010 31.85 33.20 31.69 32.99 55,608 +0.34(+1.04%)
Sep 28, 2010 33.31 33.31 32.58 32.65 33,074 -0.67(-2.01%)
Sep 27, 2010 33.80 33.83 33.23 33.32 22,699 -0.39(-1.16%)
Sep 24, 2010 33.07 33.89 32.92 33.71 40,189 +1.20(+3.69%)
Sep 23, 2010 32.52 32.73 32.41 32.51 28,189 -0.47(-1.43%)
Sep 22, 2010 32.95 34.03 32.63 32.98 39,031 +0.29(+0.89%)
Sep 21, 2010 32.86 33.26 32.58 32.69 31,240 -0.17(-0.52%)
Sep 20, 2010 33.96 33.96 32.77 32.86 54,278 -0.26(-0.79%)
Sep 17, 2010 33.12 33.32 32.61 33.12 26,849 +0.86(+2.67%)
Sep 15, 2010 32.48 32.48 32.13 32.26 17,333 -0.10(-0.31%)
Sep 14, 2010 31.41 32.40 31.30 32.36 40,956 +0.79(+2.51%)
Sep 13, 2010 31.67 31.67 31.42 31.57 36,026 +0.21(+0.67%)
Sep 10, 2010 31.29 31.48 30.50 31.36 26,090 +0.34(+1.10%)
Sep 09, 2010 30.30 31.02 30.30 31.02 17,801 +0.50(+1.64%)
Sep 08, 2010 30.95 30.95 30.49 30.52 23,511 -0.06(-0.20%)
Sep 07, 2010 30.50 30.66 30.12 30.58 35,563 -0.39(-1.24%)
Sep 03, 2010 29.92 30.96 29.75 30.96 43,707 +1.16(+3.87%)
Sep 02, 2010 29.73 29.89 29.63 29.81 8,657 +0.01(+0.03%)
Sep 01, 2010 29.70 30.02 29.50 29.80 25,726 +0.33(+1.11%)
Aug 31, 2010 29.49 29.69 29.40 29.47 16,339 -0.09(-0.29%)
Aug 30, 2010 29.55 29.69 29.48 29.56 12,540 +0.42(+1.43%)
Aug 27, 2010 29.14 29.38 29.14 29.14 7,394 +0.21(+0.73%)
Aug 26, 2010 28.50 29.05 28.50 28.93 7,612 +0.64(+2.28%)
Aug 25, 2010 28.21 28.33 28.11 28.29 4,100 +0.12(+0.41%)
Aug 24, 2010 28.50 28.58 28.00 28.17 6,423 -0.85(-2.93%)
Aug 23, 2010 29.33 29.33 29.01 29.02 5,400 -0.26(-0.89%)
Aug 20, 2010 28.36 29.28 28.36 29.28 5,025 +0.58(+2.02%)
Aug 19, 2010 29.14 29.23 28.54 28.70 12,002 -0.38(-1.31%)
Aug 18, 2010 28.80 29.09 28.69 29.08 6,200 +0.06(+0.20%)
Aug 17, 2010 28.56 29.03 28.56 29.02 7,475 +0.51(+1.80%)
Aug 16, 2010 28.96 29.18 28.46 28.51 20,154 -0.37(-1.28%)
Aug 13, 2010 28.88 28.90 28.72 28.88 13,982 +0.13(+0.45%)
Aug 12, 2010 28.09 29.06 28.09 28.75 21,982 +0.85(+3.05%)
Aug 11, 2010 27.81 28.10 27.62 27.90 30,042 +0.09(+0.32%)
Aug 10, 2010 28.15 28.45 27.81 27.81 8,456 -0.65(-2.28%)
Aug 09, 2010 28.58 28.85 28.35 28.46 11,874 -0.03(-0.10%)
Aug 06, 2010 28.49 28.50 27.85 28.49 13,978 +0.31(+1.09%)
Aug 05, 2010 29.48 29.48 28.18 28.18 15,977 -0.11(-0.40%)
Aug 04, 2010 27.99 28.31 27.82 28.30 9,060 +0.76(+2.75%)
Aug 03, 2010 27.52 27.65 27.32 27.54 3,200 -0.07(-0.26%)
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.