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 (%)
Oct 31, 2016 19.18 19.18 18.98 19.10 7,005 -0.01(-0.04%)
Oct 28, 2016 19.26 19.28 18.88 19.11 13,032 -0.27(-1.37%)
Oct 27, 2016 19.78 20.10 19.37 19.37 16,685 -0.46(-2.34%)
Oct 26, 2016 20.10 20.10 19.71 19.84 11,797 -0.31(-1.52%)
Oct 25, 2016 20.20 20.33 20.09 20.15 2,984 -0.18(-0.89%)
Oct 24, 2016 20.63 20.63 20.32 20.33 8,867 -0.36(-1.75%)
Oct 21, 2016 20.63 20.90 20.63 20.69 8,518 -0.08(-0.37%)
Oct 20, 2016 20.27 20.91 20.27 20.77 3,024 +0.32(+1.58%)
Oct 19, 2016 20.72 20.72 20.28 20.44 8,404 -0.34(-1.66%)
Oct 18, 2016 20.75 20.83 20.75 20.79 3,540 +0.25(+1.24%)
Oct 17, 2016 20.77 20.77 20.32 20.54 9,763 -0.17(-0.83%)
Oct 14, 2016 21.46 21.46 20.68 20.71 16,308 -0.68(-3.18%)
Oct 13, 2016 21.22 21.65 21.22 21.39 12,833 -0.26(-1.21%)
Oct 12, 2016 22.35 22.60 21.58 21.65 8,368 -0.95(-4.20%)
Oct 11, 2016 23.51 23.51 22.50 22.60 8,272 -0.90(-3.84%)
Oct 10, 2016 23.24 23.51 23.24 23.50 2,909 +0.60(+2.62%)
Oct 07, 2016 23.07 23.07 22.90 22.90 1,607 -0.17(-0.72%)
Oct 06, 2016 23.38 23.38 23.05 23.07 6,293 -0.62(-2.61%)
Oct 05, 2016 23.49 23.87 23.49 23.68 6,987 +0.36(+1.56%)
Oct 04, 2016 23.45 23.71 23.32 23.32 11,023 +0.00(+0.00%)
Oct 03, 2016 23.15 23.32 23.08 23.32 3,482 -0.10(-0.43%)
Sep 30, 2016 23.13 23.47 23.13 23.42 2,966 +0.34(+1.49%)
Sep 29, 2016 23.78 23.78 23.06 23.08 5,170 -0.80(-3.33%)
Sep 28, 2016 24.02 24.02 23.59 23.87 3,430 +0.02(+0.10%)
Sep 27, 2016 23.44 23.85 23.44 23.85 7,740 +0.58(+2.50%)
Sep 26, 2016 23.69 23.69 23.17 23.27 8,749 -0.41(-1.72%)
Sep 23, 2016 23.88 23.93 23.68 23.68 8,666 -0.08(-0.34%)
Sep 22, 2016 23.77 23.79 23.62 23.76 3,719 +0.07(+0.31%)
Sep 21, 2016 23.69 23.76 23.08 23.68 14,549 +0.14(+0.58%)
Sep 20, 2016 23.41 23.62 23.41 23.55 4,016 +0.35(+1.53%)
Sep 19, 2016 23.59 23.59 23.14 23.19 7,425 -0.08(-0.35%)
Sep 16, 2016 23.14 23.39 23.14 23.28 5,772 +0.09(+0.40%)
Sep 15, 2016 22.82 23.23 22.82 23.18 4,841 +0.36(+1.57%)
Sep 14, 2016 22.35 22.83 22.35 22.83 8,662 +0.56(+2.50%)
Sep 13, 2016 22.01 22.27 21.87 22.27 3,374 -0.44(-1.95%)
Sep 12, 2016 21.78 22.71 21.72 22.71 10,337 +0.58(+2.61%)
Sep 09, 2016 22.59 22.59 22.12 22.13 11,089 -0.64(-2.79%)
Sep 08, 2016 22.52 22.78 22.52 22.77 16,467 +0.24(+1.05%)
Sep 07, 2016 22.46 22.53 22.35 22.53 3,544 +0.19(+0.83%)
Sep 06, 2016 21.91 22.38 21.87 22.35 8,475 +0.49(+2.22%)
Sep 02, 2016 21.98 21.86 21.86 21.86 5,840 +0.05(+0.25%)
Sep 01, 2016 21.81 21.84 21.74 21.81 9,785 -0.05(-0.21%)
Aug 31, 2016 22.12 22.12 21.75 21.85 6,555 -0.42(-1.90%)
Aug 30, 2016 22.25 22.36 22.17 22.27 5,941 +0.01(+0.02%)
Aug 29, 2016 22.01 22.27 21.96 22.27 6,419 +0.19(+0.87%)
Aug 26, 2016 21.97 22.22 21.78 22.08 5,924 +0.31(+1.42%)
Aug 25, 2016 22.02 22.32 21.42 21.77 19,863 -0.26(-1.16%)
Aug 24, 2016 23.27 23.27 21.96 22.02 9,193 -1.11(-4.79%)
Aug 23, 2016 23.14 23.14 23.03 23.13 2,613 +0.08(+0.35%)
Aug 22, 2016 22.97 23.14 22.90 23.05 7,447 +0.44(+1.93%)
Aug 19, 2016 22.76 22.76 22.59 22.61 6,106 -0.15(-0.68%)
Aug 18, 2016 23.01 23.01 22.69 22.77 6,057 +0.03(+0.15%)
Aug 17, 2016 23.08 23.08 22.70 22.73 16,113 -0.52(-2.23%)
Aug 16, 2016 23.37 23.38 23.23 23.25 3,281 -0.27(-1.14%)
Aug 15, 2016 23.34 23.71 23.19 23.52 30,086 +0.32(+1.37%)
Aug 12, 2016 23.46 23.46 22.75 23.20 8,197 +0.37(+1.62%)
Aug 11, 2016 22.70 22.98 22.59 22.83 7,225 +0.12(+0.53%)
Aug 10, 2016 23.14 23.20 22.71 22.71 3,052 -0.60(-2.57%)
Aug 09, 2016 22.93 23.34 22.93 23.31 9,469 +0.26(+1.14%)
Aug 08, 2016 23.59 23.72 23.02 23.05 13,088 -0.45(-1.93%)
Aug 05, 2016 23.22 23.62 23.02 23.50 24,535 +0.45(+1.97%)
Aug 04, 2016 23.31 23.36 23.00 23.05 8,266 -0.18(-0.78%)
Aug 03, 2016 22.53 23.23 22.53 23.23 20,340 +0.66(+2.95%)
Aug 02, 2016 22.53 22.69 22.17 22.57 43,370 +0.08(+0.37%)
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.