Skip to main content

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 (%)
May 31, 2017 19.65 19.65 19.29 19.39 11,121 -0.30(-1.52%)
May 30, 2017 20.09 20.09 19.66 19.69 9,860 -0.36(-1.81%)
May 26, 2017 20.42 20.42 20.03 20.05 9,404 -0.47(-2.28%)
May 25, 2017 20.74 20.76 20.49 20.52 9,212 -0.32(-1.54%)
May 24, 2017 20.67 20.90 20.62 20.84 23,800 +0.30(+1.46%)
May 23, 2017 20.22 20.56 20.22 20.54 7,156 +0.23(+1.15%)
May 22, 2017 20.07 20.33 20.07 20.31 13,776 +0.17(+0.82%)
May 19, 2017 20.30 20.60 20.15 20.15 13,153 -0.30(-1.46%)
May 18, 2017 20.30 20.44 20.15 20.44 30,621 +0.18(+0.90%)
May 17, 2017 20.63 20.63 20.25 20.26 11,219 -0.46(-2.22%)
May 16, 2017 20.99 20.99 20.68 20.72 8,367 -0.01(-0.04%)
May 15, 2017 20.64 20.95 20.61 20.73 16,469 +0.23(+1.12%)
May 12, 2017 20.08 20.50 19.94 20.50 13,963 +0.56(+2.80%)
May 11, 2017 19.96 19.96 19.68 19.94 6,978 -0.05(-0.25%)
May 10, 2017 20.09 20.12 19.88 19.99 9,976 +0.03(+0.14%)
May 09, 2017 19.96 19.99 19.79 19.96 11,670 +0.22(+1.10%)
May 08, 2017 20.53 20.53 19.75 19.75 17,383 -0.77(-3.76%)
May 05, 2017 20.87 20.87 20.32 20.52 25,712 -0.44(-2.12%)
May 04, 2017 20.87 21.06 20.78 20.96 7,215 +0.18(+0.87%)
May 03, 2017 21.03 21.03 20.73 20.78 9,640 -0.20(-0.94%)
May 02, 2017 21.32 21.32 20.91 20.98 17,701 -0.36(-1.67%)
May 01, 2017 21.30 21.33 21.16 21.33 10,114 +0.13(+0.60%)
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%)
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.