Range Cancer Therapeutics Index (NQ: CNCR )

16.62 +0.17 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.13 19.94 19.06 19.94 19,656 +0.12(+0.60%)
Feb 27, 2020 20.96 20.96 19.82 19.82 10,231 -0.88(-4.27%)
Feb 26, 2020 20.37 20.75 20.24 20.70 143,029 +0.51(+2.51%)
Feb 25, 2020 20.27 20.34 19.97 20.19 14,571 +0.21(+1.06%)
Feb 24, 2020 20.12 20.31 19.82 19.98 7,946 -0.74(-3.56%)
Feb 21, 2020 20.61 20.74 20.56 20.72 3,257 -0.02(-0.08%)
Feb 20, 2020 20.86 20.86 20.53 20.73 7,320 -0.07(-0.36%)
Feb 19, 2020 20.79 20.86 20.67 20.81 6,723 +0.24(+1.16%)
Feb 18, 2020 20.56 20.64 20.38 20.57 4,035 -0.05(-0.25%)
Feb 14, 2020 20.58 20.69 20.55 20.62 5,212 +0.03(+0.16%)
Feb 13, 2020 20.63 20.63 20.51 20.59 2,062 -0.06(-0.27%)
Feb 12, 2020 20.65 20.69 20.51 20.65 19,052 +0.01(+0.04%)
Feb 11, 2020 20.76 20.76 20.63 20.64 4,305 -0.09(-0.44%)
Feb 10, 2020 20.13 20.73 20.13 20.73 4,804 +0.43(+2.10%)
Feb 07, 2020 20.29 20.31 20.26 20.30 2,714 -0.15(-0.72%)
Feb 06, 2020 20.46 20.50 20.38 20.45 3,141 +0.13(+0.66%)
Feb 05, 2020 20.41 20.46 20.31 20.31 3,010 -0.01(-0.07%)
Feb 04, 2020 20.10 20.34 20.10 20.33 5,383 +0.40(+2.01%)
Feb 03, 2020 19.70 19.94 19.70 19.93 18,809 +0.51(+2.63%)
Jan 31, 2020 19.68 19.68 19.28 19.42 7,058 -0.32(-1.61%)
Jan 30, 2020 19.87 19.94 19.61 19.73 16,812 -0.38(-1.91%)
Jan 29, 2020 20.29 20.31 20.12 20.12 4,361 -0.20(-0.97%)
Jan 28, 2020 20.17 20.36 20.17 20.31 24,041 +0.19(+0.96%)
Jan 27, 2020 19.89 20.20 19.84 20.12 17,808 -0.26(-1.26%)
Jan 24, 2020 20.87 20.87 20.30 20.38 17,267 -0.52(-2.47%)
Jan 23, 2020 21.35 21.35 20.78 20.89 33,982 -0.56(-2.61%)
Jan 22, 2020 21.50 21.64 21.45 21.45 4,746 +0.03(+0.16%)
Jan 21, 2020 21.45 21.69 21.39 21.42 13,496 -0.16(-0.74%)
Jan 17, 2020 21.73 21.84 21.46 21.58 4,778 -0.13(-0.60%)
Jan 16, 2020 21.82 21.86 21.65 21.71 6,406 +0.03(+0.15%)
Jan 15, 2020 21.83 22.10 21.65 21.68 5,179 -0.24(-1.10%)
Jan 14, 2020 21.67 22.05 21.41 21.92 39,622 +0.12(+0.53%)
Jan 13, 2020 22.28 22.28 21.60 21.80 18,426 -0.47(-2.09%)
Jan 10, 2020 22.42 22.62 22.27 22.27 19,222 +0.04(+0.19%)
Jan 09, 2020 22.44 22.54 22.23 22.23 23,189 +0.03(+0.12%)
Jan 08, 2020 21.79 22.27 21.79 22.20 25,418 +0.44(+2.02%)
Jan 07, 2020 21.65 21.79 21.49 21.76 29,170 +0.17(+0.78%)
Jan 06, 2020 21.27 21.59 21.12 21.59 11,559 +0.23(+1.10%)
Jan 03, 2020 21.28 21.57 21.28 21.36 8,253 -0.24(-1.12%)
Jan 02, 2020 21.75 21.75 21.34 21.60 5,434 +0.02(+0.08%)
Dec 31, 2019 21.44 21.70 21.44 21.58 8,253 +0.07(+0.33%)
Dec 30, 2019 21.90 21.92 21.50 21.51 13,412 -0.41(-1.86%)
Dec 27, 2019 22.30 22.30 21.86 21.92 36,923 -0.37(-1.64%)
Dec 26, 2019 22.49 22.49 22.24 22.29 24,498 -0.24(-1.05%)
Dec 24, 2019 22.50 22.52 22.34 22.52 8,253 +0.10(+0.47%)
Dec 23, 2019 22.19 22.54 22.14 22.42 14,196 +0.29(+1.32%)
Dec 20, 2019 21.60 22.16 21.60 22.13 19,873 +0.50(+2.32%)
Dec 19, 2019 21.64 21.72 21.55 21.63 6,875 -0.10(-0.45%)
Dec 18, 2019 21.47 21.76 21.47 21.72 17,005 +0.18(+0.86%)
Dec 17, 2019 21.26 21.54 21.25 21.54 35,993 +0.16(+0.75%)
Dec 16, 2019 21.30 21.45 21.30 21.38 30,228 +0.14(+0.66%)
Dec 13, 2019 21.29 21.39 21.20 21.24 8,036 -0.08(-0.39%)
Dec 12, 2019 21.10 21.51 21.10 21.32 8,872 +0.11(+0.52%)
Dec 11, 2019 21.45 21.56 21.17 21.21 7,424 -0.21(-0.96%)
Dec 10, 2019 21.24 21.44 21.21 21.42 114,920 +0.05(+0.23%)
Dec 09, 2019 22.07 22.36 21.34 21.37 45,724 -0.31(-1.45%)
Dec 06, 2019 21.70 21.81 21.66 21.68 9,013 +0.14(+0.66%)
Dec 05, 2019 21.90 21.90 21.50 21.54 9,599 -0.25(-1.16%)
Dec 04, 2019 21.65 21.79 21.52 21.79 7,769 +0.22(+1.03%)
Dec 03, 2019 21.03 21.57 21.03 21.57 14,670 +0.29(+1.36%)
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.