Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.65 +0.20 (+1.20%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.53 21.53 21.14 21.21 19,629 -0.28(-1.29%)
Apr 27, 2017 21.68 21.70 21.48 21.48 20,667 -0.12(-0.56%)
Apr 26, 2017 21.38 21.63 21.31 21.61 16,351 +0.28(+1.32%)
Apr 25, 2017 21.20 21.38 21.09 21.32 28,439 +0.40(+1.91%)
Apr 24, 2017 21.15 21.15 20.66 20.93 22,251 +0.31(+1.50%)
Apr 21, 2017 20.92 21.00 20.53 20.62 24,081 -0.29(-1.39%)
Apr 20, 2017 20.89 20.97 20.70 20.91 21,687 +0.30(+1.45%)
Apr 19, 2017 20.61 20.78 20.43 20.61 17,172 +0.15(+0.71%)
Apr 18, 2017 20.68 20.70 20.32 20.46 34,745 -0.29(-1.40%)
Apr 17, 2017 20.75 20.81 20.48 20.75 38,058 +0.08(+0.41%)
Apr 13, 2017 20.56 20.74 20.51 20.67 9,193 +0.01(+0.03%)
Apr 12, 2017 20.64 20.73 20.49 20.66 10,277 +0.06(+0.31%)
Apr 11, 2017 20.83 20.83 20.46 20.60 13,475 -0.23(-1.09%)
Apr 10, 2017 20.82 21.02 20.73 20.83 16,135 +0.15(+0.75%)
Apr 07, 2017 20.64 20.67 20.44 20.67 10,611 +0.04(+0.18%)
Apr 06, 2017 21.01 21.01 20.54 20.64 14,830 -0.31(-1.47%)
Apr 05, 2017 21.70 21.73 20.89 20.94 21,670 -0.66(-3.07%)
Apr 04, 2017 21.62 21.69 21.38 21.61 22,334 -0.19(-0.87%)
Apr 03, 2017 22.21 22.23 21.78 21.80 23,972 -0.25(-1.15%)
Mar 31, 2017 22.01 22.20 21.84 22.05 45,784 +0.12(+0.54%)
Mar 30, 2017 22.03 22.04 21.72 21.93 20,896 +0.02(+0.08%)
Mar 29, 2017 21.62 22.12 21.55 21.91 36,278 +0.37(+1.73%)
Mar 28, 2017 21.55 21.69 21.38 21.54 63,610 -0.14(-0.63%)
Mar 27, 2017 20.96 21.69 20.96 21.68 7,362 +0.40(+1.88%)
Mar 24, 2017 21.27 21.42 21.26 21.28 8,921 -0.04(-0.16%)
Mar 23, 2017 21.38 21.62 21.31 21.31 6,295 -0.09(-0.43%)
Mar 22, 2017 21.23 21.41 21.10 21.41 14,636 +0.03(+0.13%)
Mar 21, 2017 22.32 22.68 21.35 21.38 30,896 -1.04(-4.65%)
Mar 20, 2017 22.30 22.59 22.30 22.42 11,698 +0.20(+0.91%)
Mar 17, 2017 22.09 22.25 22.01 22.22 7,888 +0.02(+0.07%)
Mar 16, 2017 22.56 22.56 22.09 22.21 6,786 -0.25(-1.09%)
Mar 15, 2017 22.12 22.51 22.00 22.45 13,038 +0.40(+1.81%)
Mar 14, 2017 22.30 22.30 22.01 22.05 10,822 -0.56(-2.47%)
Mar 13, 2017 22.61 22.70 22.45 22.61 6,784 +0.16(+0.71%)
Mar 10, 2017 22.00 22.45 21.93 22.45 12,623 +0.53(+2.40%)
Mar 09, 2017 21.38 21.94 21.38 21.92 11,920 +0.36(+1.68%)
Mar 08, 2017 21.32 21.83 21.32 21.56 7,548 +0.40(+1.91%)
Mar 07, 2017 21.55 21.55 21.16 21.16 14,379 -0.60(-2.77%)
Mar 06, 2017 22.01 22.01 21.68 21.76 15,171 -0.22(-1.01%)
Mar 03, 2017 21.68 22.07 21.68 21.98 13,242 +0.16(+0.72%)
Mar 02, 2017 21.71 22.25 21.59 21.83 7,315 -0.08(-0.36%)
Mar 01, 2017 21.60 21.91 21.52 21.91 17,074 +0.52(+2.42%)
Feb 28, 2017 21.31 21.63 21.03 21.39 18,898 +0.12(+0.55%)
Feb 27, 2017 20.22 21.27 20.22 21.27 18,412 +1.07(+5.30%)
Feb 24, 2017 20.05 20.29 20.05 20.20 6,299 -0.21(-1.02%)
Feb 23, 2017 20.83 20.83 20.26 20.41 28,807 -0.40(-1.94%)
Feb 22, 2017 20.89 21.10 20.77 20.81 9,501 -0.30(-1.43%)
Feb 21, 2017 21.39 21.39 21.02 21.11 16,933 -0.18(-0.86%)
Feb 17, 2017 21.30 21.30 21.30 0 +0.18(+0.86%)
Feb 16, 2017 21.23 21.23 20.93 21.12 3,644 -0.18(-0.85%)
Feb 15, 2017 20.78 21.30 20.78 21.30 9,790 +0.31(+1.47%)
Feb 14, 2017 20.64 20.99 20.58 20.99 12,853 +0.42(+2.03%)
Feb 13, 2017 20.62 20.88 20.57 20.57 13,593 +0.01(+0.07%)
Feb 10, 2017 20.71 20.76 20.47 20.56 9,383 -0.02(-0.11%)
Feb 09, 2017 20.24 20.69 20.24 20.58 16,349 +0.26(+1.30%)
Feb 08, 2017 20.33 20.33 20.02 20.32 3,977 -0.01(-0.05%)
Feb 07, 2017 20.70 20.70 20.29 20.33 7,343 -0.20(-0.99%)
Feb 06, 2017 20.50 20.64 20.38 20.53 6,016 +0.00(+0.02%)
Feb 03, 2017 20.26 20.53 20.25 20.53 393,080 +0.45(+2.26%)
Feb 02, 2017 20.00 20.10 19.87 20.07 12,128 +0.08(+0.41%)
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.