Range Cancer Therapeutics Index (NQ: CNCR )

14.30 +0.35 (+2.51%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.97 18.97 18.19 18.20 8,772 -0.58(-3.07%)
Feb 26, 2016 18.51 18.78 18.21 18.78 4,780 +0.62(+3.41%)
Feb 25, 2016 18.47 18.47 18.16 18.16 1,213 -0.04(-0.20%)
Feb 24, 2016 17.78 18.26 17.52 18.19 11,639 +0.11(+0.60%)
Feb 23, 2016 18.76 18.76 18.09 18.09 8,443 -0.65(-3.49%)
Feb 22, 2016 19.68 19.68 18.68 18.74 17,838 +0.12(+0.63%)
Feb 19, 2016 18.10 18.62 18.10 18.62 3,376 +0.18(+0.99%)
Feb 18, 2016 19.36 19.36 18.42 18.44 10,723 -0.53(-2.78%)
Feb 17, 2016 19.01 19.04 18.61 18.97 27,891 +0.66(+3.63%)
Feb 16, 2016 18.37 18.37 17.89 18.30 14,327 +0.88(+5.04%)
Feb 12, 2016 17.07 17.42 17.42 17.42 5,289 +0.50(+2.95%)
Feb 11, 2016 16.55 17.04 16.55 16.92 14,946 -0.30(-1.74%)
Feb 10, 2016 17.24 17.78 17.22 17.22 11,482 -0.11(-0.63%)
Feb 09, 2016 16.88 17.35 16.68 17.33 10,527 +0.23(+1.33%)
Feb 08, 2016 16.98 17.34 16.85 17.11 17,201 -0.77(-4.29%)
Feb 05, 2016 18.29 18.29 17.85 17.87 22,359 -0.67(-3.63%)
Feb 04, 2016 18.13 19.00 18.13 18.55 3,411 +0.41(+2.27%)
Feb 03, 2016 18.66 18.66 17.69 18.13 9,093 -0.35(-1.89%)
Feb 02, 2016 19.13 19.13 18.27 18.48 5,962 -0.63(-3.28%)
Feb 01, 2016 18.97 19.15 18.50 19.11 11,753 +0.30(+1.59%)
Jan 29, 2016 18.18 18.85 18.18 18.81 12,132 +0.42(+2.27%)
Jan 28, 2016 18.78 18.86 18.38 18.39 16,535 -0.70(-3.66%)
Jan 27, 2016 20.04 20.04 19.06 19.09 9,744 -0.92(-4.58%)
Jan 26, 2016 19.85 20.15 19.45 20.01 7,599 -0.16(-0.81%)
Jan 25, 2016 20.33 20.61 20.17 20.17 27,614 -0.03(-0.13%)
Jan 22, 2016 21.68 21.68 20.00 20.20 30,811 +0.37(+1.88%)
Jan 21, 2016 19.86 20.46 19.73 19.83 8,673 -0.11(-0.57%)
Jan 20, 2016 18.20 20.20 18.20 19.94 33,337 +0.63(+3.27%)
Jan 19, 2016 19.87 20.24 18.87 19.31 19,780 -0.54(-2.72%)
Jan 15, 2016 19.22 19.85 19.85 19.85 26,668 -0.45(-2.21%)
Jan 14, 2016 20.02 20.56 19.04 20.30 28,510 +0.60(+3.06%)
Jan 13, 2016 21.52 21.56 19.68 19.70 28,475 -1.57(-7.36%)
Jan 12, 2016 21.33 21.97 20.55 21.26 23,432 +0.39(+1.87%)
Jan 11, 2016 22.05 22.17 20.37 20.87 43,292 -1.20(-5.43%)
Jan 08, 2016 23.76 23.76 22.01 22.07 35,339 -0.38(-1.70%)
Jan 07, 2016 23.54 23.54 22.45 22.45 30,959 -1.37(-5.76%)
Jan 06, 2016 24.60 24.60 23.60 23.82 22,409 -1.01(-4.06%)
Jan 05, 2016 25.15 25.16 24.67 24.83 11,211 -0.12(-0.50%)
Jan 04, 2016 25.92 25.92 24.77 24.95 24,724 -0.96(-3.71%)
Dec 31, 2015 26.28 25.92 25.92 25.92 8,705 -0.41(-1.55%)
Dec 30, 2015 26.46 26.46 26.11 26.32 3,494 +0.08(+0.31%)
Dec 29, 2015 25.85 26.30 25.85 26.24 17,317 +0.54(+2.10%)
Dec 28, 2015 26.80 26.80 25.63 25.70 11,543 -0.62(-2.36%)
Dec 24, 2015 26.63 26.32 26.32 26.32 8,627 +0.22(+0.83%)
Dec 23, 2015 25.78 26.24 25.64 26.11 12,789 +0.56(+2.18%)
Dec 22, 2015 25.75 25.77 25.44 25.55 5,940 -0.09(-0.35%)
Dec 21, 2015 26.06 26.06 25.31 25.64 7,528 +0.11(+0.43%)
Dec 18, 2015 25.63 25.81 25.48 25.53 17,562 -0.01(-0.04%)
Dec 17, 2015 26.23 26.44 25.40 25.54 31,829 -0.47(-1.82%)
Dec 16, 2015 25.26 26.07 25.22 26.01 29,277 +1.10(+4.41%)
Dec 15, 2015 25.00 25.00 24.55 24.92 12,375 +0.55(+2.26%)
Dec 14, 2015 24.86 24.86 24.12 24.37 15,770 -0.51(-2.07%)
Dec 11, 2015 25.40 25.52 24.85 24.88 32,650 -0.78(-3.04%)
Dec 10, 2015 25.29 25.79 25.29 25.66 30,624 +0.26(+1.04%)
Dec 09, 2015 26.34 26.34 25.21 25.39 38,954 -0.91(-3.47%)
Dec 08, 2015 26.13 26.43 25.67 26.31 13,189 +0.23(+0.87%)
Dec 07, 2015 27.53 27.53 25.99 26.08 27,457 -1.17(-4.31%)
Dec 04, 2015 26.90 27.30 26.70 27.26 15,691 +0.42(+1.58%)
Dec 03, 2015 27.64 27.83 26.60 26.83 17,438 -0.80(-2.88%)
Dec 02, 2015 28.11 28.17 27.59 27.63 22,243 -0.06(-0.23%)
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.