Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.00 26.16 25.74 25.87 19,017 -0.00(-0.02%)
May 30, 2018 25.81 26.04 25.76 25.88 13,089 +0.24(+0.92%)
May 29, 2018 25.99 26.13 25.45 25.64 40,421 -0.46(-1.77%)
May 25, 2018 26.11 26.11 26.11 0 +0.06(+0.25%)
May 24, 2018 26.11 26.14 25.92 26.04 21,182 +0.12(+0.48%)
May 23, 2018 25.81 26.15 25.81 25.92 18,391 +0.08(+0.32%)
May 22, 2018 25.82 26.11 25.66 25.83 18,687 +0.22(+0.85%)
May 21, 2018 25.88 26.13 25.54 25.62 24,384 -0.22(-0.86%)
May 18, 2018 25.58 25.89 25.58 25.84 19,320 +0.39(+1.52%)
May 17, 2018 25.75 25.75 25.36 25.45 37,617 -0.64(-2.47%)
May 16, 2018 25.76 26.16 25.72 26.10 32,331 +0.41(+1.61%)
May 15, 2018 25.67 25.71 25.36 25.68 16,675 +0.01(+0.04%)
May 14, 2018 25.43 25.75 25.43 25.67 99,361 +0.47(+1.86%)
May 11, 2018 24.59 25.27 24.59 25.20 16,616 +0.64(+2.59%)
May 10, 2018 24.78 25.28 24.56 24.57 33,030 +0.30(+1.25%)
May 09, 2018 23.91 24.41 23.84 24.26 31,922 +0.29(+1.19%)
May 08, 2018 24.48 24.48 23.86 23.98 37,220 -0.64(-2.62%)
May 07, 2018 24.32 24.72 24.32 24.62 39,557 +0.31(+1.29%)
May 04, 2018 24.36 24.45 24.17 24.31 42,413 +0.02(+0.08%)
May 03, 2018 24.55 24.76 24.04 24.29 11,568 -0.28(-1.12%)
May 02, 2018 24.25 24.82 24.22 24.57 52,640 +0.28(+1.14%)
May 01, 2018 24.01 24.29 23.94 24.29 52,274 +0.17(+0.69%)
Apr 30, 2018 24.54 24.71 24.13 24.13 37,763 -0.42(-1.73%)
Apr 27, 2018 24.73 24.85 24.41 24.55 70,788 -0.05(-0.19%)
Apr 26, 2018 24.25 24.68 24.23 24.59 53,845 +0.49(+2.02%)
Apr 25, 2018 23.86 24.19 23.63 24.11 27,359 +0.11(+0.46%)
Apr 24, 2018 24.27 24.35 23.77 24.00 50,309 -0.29(-1.21%)
Apr 23, 2018 24.55 24.64 24.09 24.29 28,141 -0.16(-0.64%)
Apr 20, 2018 24.63 24.66 24.38 24.45 20,750 -0.24(-0.97%)
Apr 19, 2018 25.05 25.22 24.62 24.69 37,462 -0.40(-1.58%)
Apr 18, 2018 25.57 25.64 25.08 25.08 31,927 -0.31(-1.23%)
Apr 17, 2018 25.23 25.63 25.06 25.40 118,061 +0.15(+0.58%)
Apr 16, 2018 26.11 26.11 25.01 25.25 98,089 -0.79(-3.04%)
Apr 13, 2018 26.75 26.75 25.79 26.04 47,674 -0.38(-1.43%)
Apr 12, 2018 26.18 26.55 26.05 26.42 40,812 +0.57(+2.21%)
Apr 11, 2018 25.65 26.34 25.55 25.85 30,850 +0.16(+0.61%)
Apr 10, 2018 25.48 25.76 25.06 25.69 59,636 +0.84(+3.39%)
Apr 09, 2018 24.91 25.24 24.63 24.85 40,860 +0.31(+1.26%)
Apr 06, 2018 25.14 25.27 24.29 24.54 78,888 -1.21(-4.69%)
Apr 05, 2018 26.63 26.63 25.71 25.75 44,429 -0.50(-1.89%)
Apr 04, 2018 25.57 26.40 25.43 26.24 36,184 +0.45(+1.75%)
Apr 03, 2018 25.71 26.00 25.31 25.79 26,364 +0.23(+0.90%)
Apr 02, 2018 26.52 26.57 25.46 25.56 52,036 -1.19(-4.44%)
Mar 29, 2018 26.75 26.75 26.75 0 +0.41(+1.54%)
Mar 28, 2018 26.62 26.76 25.97 26.34 44,690 -0.30(-1.12%)
Mar 27, 2018 28.08 28.12 26.57 26.64 54,002 -1.25(-4.47%)
Mar 26, 2018 27.50 27.96 27.17 27.89 48,832 +0.66(+2.43%)
Mar 23, 2018 27.59 27.95 27.16 27.23 49,071 -0.39(-1.40%)
Mar 22, 2018 27.99 28.32 27.57 27.61 42,539 -0.51(-1.80%)
Mar 21, 2018 27.89 28.39 27.89 28.12 31,408 +0.13(+0.46%)
Mar 20, 2018 27.84 28.06 27.70 27.99 65,041 +0.16(+0.56%)
Mar 19, 2018 28.24 28.26 27.55 27.84 39,633 -0.38(-1.35%)
Mar 16, 2018 28.20 28.52 28.09 28.22 25,132 -0.11(-0.37%)
Mar 15, 2018 28.77 28.84 28.22 28.32 46,618 -0.31(-1.09%)
Mar 14, 2018 28.99 29.08 28.54 28.64 54,483 -0.10(-0.35%)
Mar 13, 2018 29.76 29.76 28.65 28.74 97,674 -0.70(-2.38%)
Mar 12, 2018 29.23 29.54 28.97 29.44 107,303 +0.36(+1.23%)
Mar 09, 2018 29.20 29.20 28.60 29.08 43,842 +0.32(+1.12%)
Mar 08, 2018 28.77 29.01 28.50 28.76 76,661 +0.25(+0.87%)
Mar 07, 2018 28.03 28.57 27.92 28.51 44,531 +0.33(+1.18%)
Mar 06, 2018 28.18 28.36 27.76 28.18 62,299 +0.00(+0.01%)
Mar 05, 2018 27.40 28.24 27.40 28.18 83,320 +0.75(+2.73%)
Mar 02, 2018 26.22 27.46 25.87 27.43 47,846 +1.15(+4.37%)
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.