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 (%)
Oct 31, 2018 18.17 18.40 18.14 18.23 15,796 +0.25(+1.38%)
Oct 30, 2018 17.74 18.22 17.74 17.98 14,748 +0.17(+0.93%)
Oct 29, 2018 18.57 18.71 17.61 17.82 15,753 -0.56(-3.06%)
Oct 26, 2018 17.96 18.46 17.79 18.38 12,054 +0.10(+0.55%)
Oct 25, 2018 17.96 18.43 17.96 18.28 19,375 +0.43(+2.43%)
Oct 24, 2018 19.01 19.09 17.85 17.85 33,230 -1.15(-6.04%)
Oct 23, 2018 18.61 19.19 18.48 18.99 45,073 +0.10(+0.52%)
Oct 22, 2018 19.62 19.62 18.78 18.90 38,470 -1.18(-5.87%)
Oct 19, 2018 20.73 20.73 20.06 20.07 10,968 -0.32(-1.57%)
Oct 18, 2018 20.91 20.91 20.35 20.39 4,266 -0.51(-2.43%)
Oct 17, 2018 20.87 20.90 20.58 20.90 13,489 -0.09(-0.44%)
Oct 16, 2018 20.29 20.99 20.29 20.99 15,609 +0.80(+3.97%)
Oct 15, 2018 20.29 20.34 20.12 20.19 5,663 -0.19(-0.95%)
Oct 12, 2018 20.43 20.54 20.21 20.39 36,489 +0.30(+1.51%)
Oct 11, 2018 20.32 20.44 19.94 20.08 28,408 -0.30(-1.49%)
Oct 10, 2018 21.18 21.18 20.39 20.39 35,694 -0.80(-3.78%)
Oct 09, 2018 21.28 21.36 21.18 21.19 13,567 -0.14(-0.65%)
Oct 08, 2018 21.71 21.71 21.01 21.33 23,569 -0.41(-1.86%)
Oct 05, 2018 22.00 22.19 21.39 21.73 24,652 -0.41(-1.83%)
Oct 04, 2018 22.58 22.58 21.99 22.14 23,688 -0.48(-2.12%)
Oct 03, 2018 22.44 22.66 22.30 22.62 5,005 +0.18(+0.78%)
Oct 02, 2018 22.79 22.79 22.32 22.44 12,510 -0.29(-1.30%)
Oct 01, 2018 22.86 22.96 22.67 22.73 20,678 -0.13(-0.56%)
Sep 28, 2018 22.70 22.97 22.70 22.86 7,058 +0.06(+0.24%)
Sep 27, 2018 22.67 22.90 22.67 22.81 5,996 +0.17(+0.73%)
Sep 26, 2018 22.96 22.96 22.64 22.64 6,259 -0.31(-1.36%)
Sep 25, 2018 23.06 23.09 22.94 22.96 1,800 +0.07(+0.32%)
Sep 24, 2018 22.77 22.89 22.68 22.88 9,245 +0.07(+0.32%)
Sep 21, 2018 23.02 23.02 22.74 22.81 7,493 -0.17(-0.76%)
Sep 20, 2018 22.65 23.08 22.65 22.98 15,884 +0.36(+1.58%)
Sep 19, 2018 22.29 22.65 22.29 22.63 7,442 +0.21(+0.95%)
Sep 18, 2018 22.05 22.48 22.05 22.41 11,700 +0.41(+1.84%)
Sep 17, 2018 22.38 22.38 21.99 22.01 13,800 -0.39(-1.73%)
Sep 14, 2018 22.51 22.60 22.31 22.39 8,470 -0.10(-0.45%)
Sep 13, 2018 22.50 22.61 22.46 22.50 5,374 +0.05(+0.21%)
Sep 12, 2018 22.60 22.60 22.38 22.45 7,737 -0.17(-0.73%)
Sep 11, 2018 22.41 22.62 22.33 22.62 15,912 +0.24(+1.07%)
Sep 10, 2018 22.16 22.38 22.15 22.38 5,378 +0.26(+1.17%)
Sep 07, 2018 22.10 22.33 22.10 22.12 11,077 -0.07(-0.33%)
Sep 06, 2018 23.02 23.02 22.19 22.19 33,522 -0.91(-3.95%)
Sep 05, 2018 23.55 23.55 23.03 23.10 24,535 -0.32(-1.37%)
Sep 04, 2018 23.64 23.64 23.15 23.42 11,086 -0.22(-0.94%)
Aug 31, 2018 23.65 23.65 23.65 0 +0.10(+0.43%)
Aug 30, 2018 23.14 23.73 23.09 23.55 8,189 +0.23(+0.99%)
Aug 29, 2018 23.52 23.52 23.30 23.32 10,657 -0.03(-0.12%)
Aug 28, 2018 23.20 23.40 23.20 23.34 14,378 +0.18(+0.79%)
Aug 27, 2018 22.85 23.20 22.85 23.16 19,540 +0.38(+1.66%)
Aug 24, 2018 22.76 22.92 22.70 22.78 8,036 +0.19(+0.86%)
Aug 23, 2018 22.80 22.80 22.43 22.59 14,465 -0.12(-0.53%)
Aug 22, 2018 22.52 22.71 22.50 22.71 18,009 +0.37(+1.65%)
Aug 21, 2018 22.01 22.44 22.01 22.34 20,171 +0.28(+1.25%)
Aug 20, 2018 22.14 22.21 22.05 22.06 19,000 -0.09(-0.42%)
Aug 17, 2018 21.97 22.24 21.92 22.15 9,230 +0.01(+0.04%)
Aug 16, 2018 22.02 22.16 21.89 22.15 11,252 +0.13(+0.59%)
Aug 15, 2018 22.19 22.26 21.84 22.02 23,052 -0.26(-1.16%)
Aug 14, 2018 22.29 22.57 22.20 22.27 32,659 -0.02(-0.08%)
Aug 13, 2018 22.34 22.58 22.23 22.29 13,458 -0.19(-0.86%)
Aug 10, 2018 22.17 22.66 22.17 22.49 16,072 -0.01(-0.04%)
Aug 09, 2018 22.14 22.60 22.14 22.50 30,027 +0.14(+0.62%)
Aug 08, 2018 22.25 22.51 22.21 22.36 8,657 -0.06(-0.29%)
Aug 07, 2018 21.89 22.42 21.89 22.42 11,229 +0.46(+2.10%)
Aug 06, 2018 21.54 22.03 21.54 21.96 29,515 +0.28(+1.27%)
Aug 03, 2018 22.24 22.24 21.69 21.69 24,000 -0.55(-2.48%)
Aug 02, 2018 22.09 22.24 21.92 22.24 6,982 +0.17(+0.75%)
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.