Skip to main content

Range Cancer Therapeutics Index (NQ: CNCR )

16.66 +0.21 (+1.28%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 21.60 21.91 21.52 21.91 17,074 +0.52(+2.42%)
Feb 28, 2017 21.31 21.63 21.03 21.39 18,898 +0.12(+0.55%)
Feb 27, 2017 20.22 21.27 20.22 21.27 18,412 +1.07(+5.30%)
Feb 24, 2017 20.05 20.29 20.05 20.20 6,299 -0.21(-1.02%)
Feb 23, 2017 20.83 20.83 20.26 20.41 28,807 -0.40(-1.94%)
Feb 22, 2017 20.89 21.10 20.77 20.81 9,501 -0.30(-1.43%)
Feb 21, 2017 21.39 21.39 21.02 21.11 16,933 -0.18(-0.86%)
Feb 17, 2017 21.30 21.30 21.30 0 +0.18(+0.86%)
Feb 16, 2017 21.23 21.23 20.93 21.12 3,644 -0.18(-0.85%)
Feb 15, 2017 20.78 21.30 20.78 21.30 9,790 +0.31(+1.47%)
Feb 14, 2017 20.64 20.99 20.58 20.99 12,853 +0.42(+2.03%)
Feb 13, 2017 20.62 20.88 20.57 20.57 13,593 +0.01(+0.07%)
Feb 10, 2017 20.71 20.76 20.47 20.56 9,383 -0.02(-0.11%)
Feb 09, 2017 20.24 20.69 20.24 20.58 16,349 +0.26(+1.30%)
Feb 08, 2017 20.33 20.33 20.02 20.32 3,977 -0.01(-0.05%)
Feb 07, 2017 20.70 20.70 20.29 20.33 7,343 -0.20(-0.99%)
Feb 06, 2017 20.50 20.64 20.38 20.53 6,016 +0.00(+0.02%)
Feb 03, 2017 20.26 20.53 20.25 20.53 393,080 +0.45(+2.26%)
Feb 02, 2017 20.00 20.10 19.87 20.07 12,128 +0.08(+0.41%)
Feb 01, 2017 20.12 20.16 19.98 19.99 8,162 +0.00(+0.02%)
Jan 31, 2017 19.21 19.99 19.21 19.99 11,984 +0.82(+4.29%)
Jan 30, 2017 19.42 19.42 19.07 19.17 5,743 -0.45(-2.31%)
Jan 27, 2017 19.38 19.66 19.38 19.62 2,774 +0.15(+0.79%)
Jan 26, 2017 19.67 19.67 19.46 19.46 316 -0.04(-0.19%)
Jan 25, 2017 19.30 19.56 19.30 19.50 5,905 +0.22(+1.14%)
Jan 24, 2017 19.15 19.28 18.84 19.28 21,388 +0.06(+0.32%)
Jan 23, 2017 19.37 19.38 19.08 19.22 5,532 -0.14(-0.70%)
Jan 20, 2017 19.49 19.49 19.33 19.36 3,177 -0.14(-0.74%)
Jan 19, 2017 19.62 19.71 19.42 19.50 9,533 -0.34(-1.70%)
Jan 18, 2017 19.72 19.84 19.72 19.84 3,459 +0.06(+0.28%)
Jan 17, 2017 20.50 20.50 19.78 19.78 15,011 -0.66(-3.24%)
Jan 13, 2017 20.44 20.44 20.44 0 +0.23(+1.12%)
Jan 12, 2017 20.20 20.51 19.86 20.22 7,086 +0.03(+0.14%)
Jan 11, 2017 20.64 20.64 19.96 20.19 14,286 -0.54(-2.59%)
Jan 10, 2017 21.06 21.06 20.42 20.73 5,751 -0.05(-0.26%)
Jan 09, 2017 20.82 20.85 20.53 20.78 5,620 +0.23(+1.11%)
Jan 06, 2017 20.50 20.68 20.34 20.55 12,896 +0.19(+0.94%)
Jan 05, 2017 20.21 20.42 20.18 20.36 6,904 +0.07(+0.33%)
Jan 04, 2017 19.81 20.34 19.81 20.30 18,668 +0.68(+3.45%)
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.