CNCR

ETF Series Solutions Trust Loncar Cancer Immunotherapy ETF Historical Stock Prices

(ETF)
$22.565
*  
0.485
2.2%
Get CNCR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CNCR now
Exchange:NASDAQ

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 02-SEP-2016 TO 02-DEC-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.
16:00 22.15 22.6799 22.15 22.565 3,224
12/02/2016 22.15 22.6799 22.15 22.565 3,224
12/01/2016 22.81 22.81 22.079 22.08 4,521
11/30/2016 23.5 23.52 22.7 22.7 7,448
11/29/2016 23.46 23.5934 23.39 23.39 5,559
11/28/2016 24.38 24.38 23.3309 23.3372 6,749
11/25/2016 24.1 24.3351 24.1 24.3351 1,582
11/23/2016 23.77 24.12 23.221 24.12 8,816
11/22/2016 24.7153 24.7153 23.9201 24.1224 129,303
11/21/2016 24.49 24.7046 24.4807 24.6 2,460
11/18/2016 24.86 24.86 24.3501 24.5 7,029
11/17/2016 24.76 24.82 24.43 24.6285 9,183
11/16/2016 25.22 25.5659 24.7548 24.7872 7,639
11/15/2016 25.27 25.3952 24.889 25.2966 6,319
11/14/2016 24.84 25.2811 24.582 25.2811 7,822
11/11/2016 24.2848 24.61 24.1818 24.6092 4,606
11/10/2016 24.15 24.54 23.62 24.33 14,834
11/09/2016 22.08 23.72 22.08 23.72 32,753
11/08/2016 21.53 21.7555 21.2 21.7555 3,808
11/07/2016 20.41 21.43 20.41 21.38 17,913
11/04/2016 19.8252 20.5923 19.8252 20.49 7,508
11/03/2016 20.7 20.7 19.82 19.82 26,454
11/02/2016 21 21 20.67 20.6999 9,980
11/01/2016 21.2256 21.2256 20.92 21.1687 2,381
10/31/2016 21.14 21.14 20.9201 21.05 6,357
10/28/2016 21.22 21.25 20.81 21.0575 11,826
10/27/2016 21.8 22.152 21.35 21.35 15,141
10/26/2016 22.15 22.15 21.72 21.8623 10,701
10/25/2016 22.26 22.4 22.136 22.2 2,708
10/24/2016 22.73 22.73 22.3964 22.4 8,047
10/21/2016 22.73 23.036 22.73 22.8 7,730
10/20/2016 22.34 23.039 22.34 22.8853 2,745
10/19/2016 22.83 22.83 22.3534 22.53 7,627
10/18/2016 22.861 22.953 22.861 22.91 3,213
10/17/2016 22.89 22.89 22.3911 22.63 8,860
10/14/2016 23.65 23.65 22.79 22.82 14,799
10/13/2016 23.38 23.86 23.38 23.5702 11,646
10/12/2016 24.63 24.9027 23.7801 23.86 7,594
10/11/2016 25.91 25.91 24.8 24.9048 7,507
10/10/2016 25.61 25.9091 25.61 25.9 2,640
10/07/2016 25.42 25.42 25.234 25.238 1,459
10/06/2016 25.7699 25.7699 25.4 25.42 5,711
10/05/2016 25.89 26.3 25.89 26.1 6,341
10/04/2016 25.84 26.1299 25.7 25.7 10,003
10/03/2016 25.51 25.6999 25.43 25.6999 3,160
09/30/2016 25.49 25.8608 25.49 25.81 2,692
09/29/2016 26.2 26.2 25.411 25.43 4,692
09/28/2016 26.47 26.47 26 26.3065 3,113
09/27/2016 25.83 26.28 25.83 26.28 7,024
09/26/2016 26.11 26.11 25.5309 25.64 7,940
09/23/2016 26.32 26.3745 26.09 26.09 7,824
09/22/2016 26.195 26.2155 26.0245 26.18 3,375
09/21/2016 26.1035 26.186 25.43 26.1001 13,203
09/20/2016 25.8 26.026 25.8 25.95 3,645
09/19/2016 26 26 25.5 25.56 6,738
09/16/2016 25.5 25.78 25.5 25.65 5,238
09/15/2016 25.15 25.6 25.15 25.5483 4,393
09/14/2016 24.63 25.154 24.63 25.154 7,861
09/13/2016 24.25 24.54 24.1 24.54 3,062
09/12/2016 24 25.0275 23.9394 25.0275 9,381
09/09/2016 24.89 24.89 24.3709 24.3899 10,063
09/08/2016 24.82 25.1 24.82 25.0899 14,943
09/07/2016 24.75 24.83 24.63 24.83 3,216
09/06/2016 24.14 24.668 24.1 24.625 7,691
09/02/2016 24.22 24.22 24.0899 24.0899 5,301
*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?