Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.48 +0.03 (+0.20%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.29 20.29 19.77 20.01 21,238 -0.36(-1.74%)
Feb 27, 2019 20.05 20.45 20.05 20.37 3,736 -0.05(-0.23%)
Feb 26, 2019 20.67 20.67 20.30 20.41 7,013 -0.33(-1.60%)
Feb 25, 2019 20.18 20.75 20.18 20.75 9,036 +0.79(+3.97%)
Feb 22, 2019 19.88 20.04 19.83 19.95 3,257 +0.05(+0.27%)
Feb 21, 2019 20.06 20.06 19.82 19.90 13,315 -0.31(-1.53%)
Feb 20, 2019 20.24 20.37 20.12 20.21 9,513 -0.16(-0.78%)
Feb 19, 2019 20.27 20.53 20.27 20.37 20,783 -0.01(-0.05%)
Feb 15, 2019 20.07 20.39 20.07 20.38 11,945 +0.32(+1.61%)
Feb 14, 2019 20.01 20.07 20.01 20.06 3,416 +0.16(+0.79%)
Feb 13, 2019 19.98 20.17 19.90 19.90 29,602 -0.01(-0.05%)
Feb 12, 2019 19.85 19.91 19.73 19.91 9,374 +0.17(+0.84%)
Feb 11, 2019 19.61 19.85 19.61 19.74 5,699 +0.15(+0.75%)
Feb 08, 2019 19.53 19.63 19.41 19.59 2,063 -0.04(-0.23%)
Feb 07, 2019 20.07 20.07 19.58 19.64 11,098 -0.59(-2.92%)
Feb 06, 2019 19.92 20.24 19.92 20.23 15,615 +0.90(+4.67%)
Feb 05, 2019 19.44 19.64 19.20 19.33 3,612 +0.01(+0.05%)
Feb 04, 2019 19.31 19.38 19.20 19.32 5,045 +0.11(+0.57%)
Feb 01, 2019 19.10 19.34 19.06 19.21 18,136 +0.18(+0.95%)
Jan 31, 2019 18.69 19.09 18.69 19.03 13,534 +0.47(+2.55%)
Jan 30, 2019 18.34 18.59 18.24 18.55 5,503 +0.23(+1.28%)
Jan 29, 2019 18.29 18.35 18.24 18.32 4,261 +0.07(+0.38%)
Jan 28, 2019 18.65 18.65 18.23 18.25 11,246 -0.48(-2.58%)
Jan 25, 2019 18.56 18.73 18.35 18.73 6,407 +0.42(+2.29%)
Jan 24, 2019 18.42 18.42 18.21 18.32 13,351 -0.06(-0.32%)
Jan 23, 2019 18.63 18.66 18.21 18.37 13,378 -0.21(-1.11%)
Jan 22, 2019 19.16 19.16 18.55 18.58 12,561 -0.61(-3.16%)
Jan 18, 2019 19.19 19.28 19.04 19.19 9,230 -0.05(-0.26%)
Jan 17, 2019 19.08 19.31 19.08 19.24 8,648 -0.04(-0.19%)
Jan 16, 2019 19.31 19.52 19.20 19.27 12,491 -0.01(-0.05%)
Jan 15, 2019 18.91 19.29 18.91 19.28 4,621 +0.35(+1.85%)
Jan 14, 2019 19.13 19.16 18.88 18.93 5,894 -0.44(-2.28%)
Jan 11, 2019 19.36 19.48 19.32 19.37 2,606 +0.01(+0.07%)
Jan 10, 2019 19.06 19.36 18.85 19.36 19,009 +0.27(+1.43%)
Jan 09, 2019 19.15 19.24 19.09 19.09 12,543 +0.02(+0.08%)
Jan 08, 2019 19.16 19.16 18.52 19.07 17,282 +0.47(+2.53%)
Jan 07, 2019 18.14 18.71 18.14 18.60 173,617 +0.67(+3.75%)
Jan 04, 2019 17.44 17.97 17.41 17.93 4,452 +0.92(+5.41%)
Jan 03, 2019 17.40 17.40 16.94 17.01 4,181 -0.47(-2.69%)
Jan 02, 2019 17.18 17.52 17.15 17.48 2,799 +0.10(+0.58%)
Dec 31, 2018 17.04 17.39 17.04 17.38 69,069 +0.46(+2.72%)
Dec 28, 2018 16.74 17.26 16.72 16.92 36,272 +0.19(+1.16%)
Dec 27, 2018 16.42 16.72 16.14 16.72 57,471 +0.11(+0.67%)
Dec 26, 2018 16.02 16.62 15.87 16.61 31,746 +0.62(+3.86%)
Dec 24, 2018 15.70 15.99 15.53 15.99 16,615 +0.15(+0.93%)
Dec 21, 2018 16.52 16.57 15.80 15.85 20,742 -0.61(-3.69%)
Dec 20, 2018 16.90 17.04 16.34 16.45 48,790 -0.55(-3.25%)
Dec 19, 2018 17.54 17.82 16.77 17.01 36,791 -0.56(-3.18%)
Dec 18, 2018 18.37 18.37 17.35 17.57 24,908 -0.39(-2.18%)
Dec 17, 2018 18.44 18.66 17.90 17.96 15,439 -0.67(-3.58%)
Dec 14, 2018 18.83 18.92 18.62 18.62 9,991 -0.42(-2.20%)
Dec 13, 2018 19.43 19.43 18.98 19.04 12,588 -0.29(-1.53%)
Dec 12, 2018 19.34 19.64 19.34 19.34 9,166 +0.20(+1.02%)
Dec 11, 2018 19.23 19.33 18.90 19.14 15,668 -0.01(-0.05%)
Dec 10, 2018 19.05 19.15 18.61 19.15 29,894 +0.13(+0.67%)
Dec 07, 2018 19.28 19.28 19.00 19.02 7,058 -0.26(-1.34%)
Dec 06, 2018 18.90 19.35 18.90 19.28 9,905 -0.18(-0.90%)
Dec 04, 2018 20.25 20.53 19.46 19.46 25,520 -0.74(-3.65%)
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.