Teucrium Corn (NY: CORN )

20.11 USD -0.04 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.80 32.76 31.64 32.48 546,984 +0.72(+2.27%)
Feb 27, 2014 32.10 32.23 31.64 31.76 166,833 -0.22(-0.69%)
Feb 26, 2014 32.14 32.48 31.90 31.98 337,386 -0.27(-0.84%)
Feb 25, 2014 31.98 32.30 31.68 32.25 141,774 +0.34(+1.07%)
Feb 24, 2014 31.66 31.99 31.55 31.91 464,700 +0.03(+0.09%)
Feb 21, 2014 32.45 32.71 31.77 31.88 440,140 -0.47(-1.45%)
Feb 20, 2014 32.03 32.40 32.00 32.35 379,149 +0.09(+0.28%)
Feb 19, 2014 32.04 32.60 31.80 32.26 471,732 +0.28(+0.88%)
Feb 18, 2014 31.68 32.49 31.55 31.98 339,222 +0.49(+1.56%)
Feb 14, 2014 31.20 31.49 31.49 31.49 69,700 +0.22(+0.70%)
Feb 13, 2014 31.36 31.38 31.17 31.27 121,821 -0.13(-0.41%)
Feb 12, 2014 31.09 31.54 31.09 31.40 66,454 +0.15(+0.48%)
Feb 11, 2014 31.41 31.51 31.06 31.25 152,798 -0.30(-0.95%)
Feb 10, 2014 31.45 31.83 31.29 31.55 149,976 -0.06(-0.19%)
Feb 07, 2014 31.41 31.63 31.27 31.61 65,188 +0.06(+0.19%)
Feb 06, 2014 31.57 31.61 31.27 31.55 113,224 +0.04(+0.13%)
Feb 05, 2014 31.48 31.78 31.25 31.51 440,694 -0.01(-0.03%)
Feb 04, 2014 31.19 31.70 31.19 31.52 223,599 +0.49(+1.59%)
Feb 03, 2014 30.92 31.24 30.92 31.03 126,401 +0.13(+0.41%)
Jan 31, 2014 30.74 30.91 30.70 30.90 45,718 +0.07(+0.23%)
Jan 30, 2014 30.73 31.00 30.66 30.83 79,972 +0.23(+0.75%)
Jan 29, 2014 30.73 30.77 30.51 30.60 44,392 -0.24(-0.78%)
Jan 28, 2014 30.99 30.99 30.77 30.84 28,677 -0.07(-0.23%)
Jan 27, 2014 30.79 30.94 30.60 30.91 69,724 +0.15(+0.49%)
Jan 24, 2014 31.01 31.01 30.50 30.76 63,334 +0.16(+0.52%)
Jan 23, 2014 30.73 30.82 30.60 30.60 54,154 +0.02(+0.07%)
Jan 22, 2014 30.64 30.69 30.51 30.58 35,679 +0.06(+0.20%)
Jan 21, 2014 30.55 30.58 30.34 30.52 38,665 -0.11(-0.36%)
Jan 17, 2014 30.96 30.63 30.63 30.63 67,600 -0.16(-0.52%)
Jan 16, 2014 30.94 31.02 30.66 30.79 34,674 -0.01(-0.03%)
Jan 15, 2014 31.24 31.02 30.75 30.80 56,364 -0.44(-1.41%)
Jan 14, 2014 31.49 31.49 30.88 31.24 97,105 -0.12(-0.38%)
Jan 13, 2014 31.34 31.42 31.10 31.36 110,463 +0.20(+0.64%)
Jan 10, 2014 29.67 31.28 29.50 31.16 289,221 +1.22(+4.07%)
Jan 09, 2014 30.35 30.35 29.66 29.94 113,885 -0.27(-0.89%)
Jan 08, 2014 31.09 31.09 30.12 30.21 117,615 -0.68(-2.20%)
Jan 07, 2014 31.06 31.35 30.80 30.89 73,165 -0.25(-0.80%)
Jan 06, 2014 30.60 31.14 30.60 31.14 107,122 +0.38(+1.24%)
Jan 03, 2014 30.73 30.76 30.28 30.76 53,945 +0.23(+0.75%)
Jan 02, 2014 30.79 30.94 30.35 30.53 51,796 -0.05(-0.16%)
Dec 31, 2013 30.57 30.58 30.58 30.58 80,400 -0.13(-0.42%)
Dec 30, 2013 31.23 31.23 30.69 30.71 107,344 -0.24(-0.78%)
Dec 27, 2013 31.35 31.35 30.75 30.95 81,469 -0.10(-0.32%)
Dec 26, 2013 31.36 31.36 30.99 31.05 24,904 -0.44(-1.40%)
Dec 24, 2013 30.84 31.56 30.84 31.49 27,312 +0.06(+0.19%)
Dec 23, 2013 31.22 31.59 31.22 31.43 26,253 -0.01(-0.03%)
Dec 20, 2013 31.00 31.56 31.00 31.44 36,393 +0.17(+0.54%)
Dec 19, 2013 31.16 31.32 31.12 31.27 25,995 +0.27(+0.87%)
Dec 18, 2013 31.00 31.21 30.82 31.00 15,978 -0.05(-0.16%)
Dec 17, 2013 30.79 31.20 30.78 31.05 43,638 +0.26(+0.84%)
Dec 16, 2013 30.75 30.99 30.50 30.79 69,131 -0.20(-0.65%)
Dec 13, 2013 31.74 31.74 30.95 30.99 42,228 -0.62(-1.96%)
Dec 12, 2013 31.94 31.94 31.14 31.61 56,619 -0.37(-1.16%)
Dec 11, 2013 31.78 32.01 31.68 31.98 39,596 +0.20(+0.63%)
Dec 10, 2013 31.83 32.05 31.40 31.78 27,662 -0.18(-0.56%)
Dec 09, 2013 31.64 31.97 31.54 31.96 66,617 +0.28(+0.88%)
Dec 06, 2013 31.44 31.74 31.35 31.68 21,911 +0.03(+0.09%)
Dec 05, 2013 32.09 32.09 31.48 31.65 18,551 -0.11(-0.35%)
Dec 04, 2013 31.54 32.04 31.30 31.76 49,425 +0.34(+1.08%)
Dec 03, 2013 30.95 31.52 30.95 31.42 34,707 +0.42(+1.35%)
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.