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 (%)
Aug 31, 2017 22.76 23.42 22.72 23.34 49,417 +0.83(+3.67%)
Aug 30, 2017 22.38 22.77 22.32 22.51 19,111 +0.02(+0.08%)
Aug 29, 2017 22.04 22.55 21.99 22.50 22,119 +0.31(+1.39%)
Aug 28, 2017 21.77 22.19 21.65 22.19 43,375 +1.30(+6.22%)
Aug 25, 2017 20.86 21.06 20.86 20.89 16,182 -0.13(-0.62%)
Aug 24, 2017 20.62 21.02 20.56 21.02 11,457 +0.54(+2.64%)
Aug 23, 2017 20.34 20.53 20.29 20.48 14,335 +0.14(+0.69%)
Aug 22, 2017 19.78 20.42 19.78 20.34 15,043 +0.53(+2.66%)
Aug 21, 2017 19.74 19.92 19.74 19.81 19,812 -0.11(-0.58%)
Aug 18, 2017 19.96 20.01 19.79 19.92 12,196 -0.09(-0.46%)
Aug 17, 2017 20.21 20.41 20.02 20.02 16,899 -0.39(-1.92%)
Aug 16, 2017 20.39 20.67 20.39 20.41 10,594 -0.09(-0.45%)
Aug 15, 2017 20.54 20.58 20.37 20.50 6,595 -0.04(-0.17%)
Aug 14, 2017 20.42 20.68 20.42 20.54 17,842 +0.24(+1.21%)
Aug 11, 2017 19.97 20.29 19.96 20.29 20,654 +0.27(+1.33%)
Aug 10, 2017 20.54 20.65 19.97 20.02 45,613 -0.88(-4.22%)
Aug 09, 2017 21.11 21.16 20.82 20.91 19,201 -0.47(-2.21%)
Aug 08, 2017 21.32 21.77 21.28 21.38 15,751 -0.08(-0.38%)
Aug 07, 2017 21.04 21.49 21.04 21.46 7,744 +0.32(+1.50%)
Aug 04, 2017 21.17 20.61 21.14 34,980 +0.40(+1.93%)
Aug 03, 2017 20.70 20.82 20.54 20.74 8,536 +0.08(+0.40%)
Aug 02, 2017 20.88 20.89 20.35 20.66 15,336 -0.16(-0.79%)
Aug 01, 2017 21.17 21.17 20.71 20.83 10,272 -0.33(-1.54%)
Jul 31, 2017 21.05 21.15 21.15 10,842 +0.10(+0.47%)
Jul 28, 2017 20.90 21.13 20.78 21.05 12,486 +0.29(+1.40%)
Jul 27, 2017 21.74 21.74 20.72 20.76 23,055 -1.03(-4.71%)
Jul 26, 2017 21.63 21.85 21.59 21.79 12,386 +0.05(+0.25%)
Jul 25, 2017 22.30 22.30 21.65 21.73 19,314 -0.40(-1.82%)
Jul 24, 2017 21.95 22.14 21.82 22.14 13,644 +0.33(+1.51%)
Jul 21, 2017 21.74 21.98 21.73 21.81 17,804 +0.04(+0.20%)
Jul 20, 2017 21.75 21.93 21.67 21.76 12,473 +0.07(+0.35%)
Jul 19, 2017 21.78 22.04 21.61 21.69 14,837 -0.06(-0.29%)
Jul 18, 2017 21.79 21.79 21.63 21.75 9,557 +0.03(+0.13%)
Jul 17, 2017 21.76 22.00 21.71 21.72 9,301 +0.02(+0.07%)
Jul 14, 2017 21.67 21.82 21.57 21.71 10,587 +0.13(+0.60%)
Jul 13, 2017 21.52 21.62 21.06 21.58 6,020 +0.13(+0.60%)
Jul 12, 2017 21.34 21.45 21.29 21.45 3,664 +0.19(+0.89%)
Jul 11, 2017 21.26 21.37 21.19 21.26 8,833 +0.04(+0.20%)
Jul 10, 2017 21.42 21.51 21.21 21.22 14,268 -0.31(-1.42%)
Jul 07, 2017 21.49 21.52 21.32 21.52 14,702 +0.25(+1.17%)
Jul 06, 2017 21.45 21.58 21.24 21.28 17,238 -0.24(-1.13%)
Jul 05, 2017 21.32 21.59 21.15 21.52 13,142 +0.33(+1.56%)
Jul 03, 2017 20.90 21.19 20.87 21.19 17,979 +0.29(+1.39%)
Jun 30, 2017 21.47 21.47 20.86 20.90 12,774 -0.29(-1.37%)
Jun 29, 2017 21.65 21.65 20.91 21.19 80,314 -0.33(-1.52%)
Jun 28, 2017 21.10 21.63 21.08 21.52 27,991 +0.44(+2.11%)
Jun 27, 2017 21.78 21.78 21.07 21.07 32,453 -0.64(-2.94%)
Jun 26, 2017 21.69 21.78 21.40 21.71 43,495 +0.22(+1.04%)
Jun 23, 2017 21.50 20.94 21.49 28,260 +0.23(+1.10%)
Jun 22, 2017 20.87 21.42 20.87 21.25 28,803 +0.52(+2.49%)
Jun 21, 2017 20.64 20.80 20.37 20.74 60,053 +0.52(+2.56%)
Jun 20, 2017 20.15 20.72 20.14 20.22 36,322 +0.15(+0.73%)
Jun 19, 2017 19.63 20.08 19.63 20.07 52,953 +0.57(+2.93%)
Jun 16, 2017 19.23 19.50 19.23 19.50 5,442 +0.25(+1.28%)
Jun 15, 2017 19.49 19.50 19.19 19.25 26,960 -0.31(-1.61%)
Jun 14, 2017 19.65 19.82 19.54 19.57 55,389 -0.04(-0.21%)
Jun 13, 2017 19.43 19.61 19.43 19.61 9,273 +0.15(+0.75%)
Jun 12, 2017 19.52 19.59 19.14 19.46 11,367 -0.08(-0.42%)
Jun 09, 2017 19.69 19.86 19.36 19.55 17,925 -0.10(-0.51%)
Jun 08, 2017 19.69 19.83 19.61 19.65 13,001 -0.15(-0.73%)
Jun 07, 2017 19.99 19.99 19.60 19.79 10,706 +0.04(+0.20%)
Jun 06, 2017 19.71 20.02 19.71 19.75 2,774 -0.05(-0.25%)
Jun 05, 2017 20.45 20.45 19.68 19.80 15,387 -0.48(-2.38%)
Jun 02, 2017 19.96 20.33 19.80 20.28 18,854 +0.45(+2.25%)
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.