Historical Stock Prices

(ETF)
CANE 
$14.55
*  
0.1613
1.12%
Get CANE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CANE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 14.4362 14.55 14.4362 14.55 1,483
09/22/2016 14.78 14.85 14.341 14.3887 5,313
09/21/2016 14.4834 14.52 14.3832 14.4252 2,212
09/20/2016 14.36 14.5091 14.36 14.47 2,210
09/19/2016 14.5 14.5 14.3736 14.3736 3,088
09/16/2016 14.01 14.25 14.01 14.2337 14,990
09/15/2016 13.525 13.525 13.525 13.525 00
09/14/2016 13.55 13.55 13.525 13.525 222
09/13/2016 13.55 13.58 13.4977 13.58 1,247
09/12/2016 13.45 13.6156 13.447 13.6 12,932
09/09/2016 13.55 13.55 13.4998 13.4998 2,800
09/08/2016 13.5501 13.5501 13.5501 13.5501 522
09/07/2016 13.4771 13.4771 13.4771 13.4771 00
09/06/2016 13.33 13.4771 13.2994 13.4771 1,404
09/02/2016 13.41 13.529 13.41 13.4708 14,602
09/01/2016 13.1963 13.2328 13.08 13.1211 17,944
08/31/2016 13.425 13.425 13.3 13.3 20,736
08/30/2016 13.6 13.62 13.55 13.62 8,800
08/29/2016 13.6596 13.75 13.6596 13.7185 3,767
08/26/2016 13.55 13.7 13.54 13.6999 12,889
08/25/2016 13.6 13.6 13.5474 13.5474 1,612
08/24/2016 13.6287 13.6287 13.34 13.5295 3,777
08/23/2016 13.66 13.72 13.66 13.72 2,306
08/22/2016 13.48 13.5899 13.45 13.5899 5,953
08/19/2016 13.1949 13.1949 13.1949 13.1949 172
08/18/2016 13.359 13.359 13.2801 13.35 4,243
08/17/2016 13.3 13.3 13.17 13.17 10,197
08/16/2016 13.48 13.5 13.3251 13.469 6,626
08/15/2016 13.13 13.274 13.035 13.274 5,694
08/12/2016 13.1901 13.195 13.0701 13.13 2,430
08/11/2016 13.19 13.19 13.08 13.08 487
08/10/2016 13.241 13.26 13.02 13.02 3,188
08/09/2016 13.5995 13.606 13.5995 13.606 2,709
08/08/2016 13.48 13.52 13.42 13.446 4,502
08/05/2016 13.01 13.42 12.9901 13.4 10,891
08/04/2016 12.74 12.99 12.74 12.99 4,163
08/03/2016 12.56 12.6097 12.56 12.6097 743
08/02/2016 12.46 12.69 12.46 12.6203 4,169
08/01/2016 12.63 12.74 12.441 12.53 14,627
07/29/2016 12.4501 12.67 12.4501 12.625 2,707
07/28/2016 12.52 12.52 12.52 12.52 101
07/27/2016 12.639 12.64 12.6 12.6 755
07/26/2016 12.759 12.759 12.66 12.7172 3,457
07/25/2016 12.87 13.01 12.87 13 7,721
07/22/2016 12.7 12.7 12.7 12.7 953
07/21/2016 12.89 12.89 12.89 12.89 300
07/20/2016 12.72 12.73 12.72 12.72 505
07/19/2016 12.79 12.84 12.73 12.73 2,215
07/18/2016 12.48 12.719 12 12.719 9,795
07/15/2016 12.65 12.78 12.61 12.78 24,097
07/14/2016 13.035 13.09 12.8772 12.921 14,165
07/13/2016 12.9 12.9 12.67 12.67 350
07/12/2016 13.04 13.04 12.7929 12.81 2,511
07/11/2016 13 13.2199 12.97 13.21 5,636
07/08/2016 12.9092 12.9092 12.9092 12.9092 122
07/07/2016 13.039 13.039 12.66 12.66 13,120
07/06/2016 13.06 13.063 13.02 13.0608 5,123
07/05/2016 13.21 13.2304 13.02 13.15 3,534
07/01/2016 13.2 13.2 13.0701 13.0701 23,366
06/30/2016 13.07 13.07 12.9577 12.9577 1,054
06/29/2016 13.05 13.335 13.04 13.3299 9,582
06/28/2016 12.82 12.82 12.745 12.745 2,863
06/27/2016 12.51 12.7899 11 12.62 8,751
06/24/2016 12.32 12.51 12.32 12.4201 1,382
06/23/2016 12.32 12.52 12.32 12.52 1,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?