Historical Stock Prices

(ETF)
CORN 
$19.14
*  
0.03
0.16%
Get CORN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CORN 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 19.01 19.15 18.98 19.14 54,153
01/12/2017 19 19.17 18.8988 19.11 140,480
01/11/2017 19.07 19.086 18.8355 19.06 44,630
01/10/2017 19.11 19.146 19.0618 19.12 25,775
01/09/2017 19.07 19.21 19 19.19 65,181
01/06/2017 19.22 19.22 19.0328 19.12 32,425
01/05/2017 19.16 19.29 19.1101 19.22 74,720
01/04/2017 19.04 19.17 18.94 19.17 103,673
01/03/2017 18.8 19.06 18.8 18.93 110,972
12/30/2016 18.67 18.84 18.645 18.71 40,632
12/29/2016 18.7 18.76 18.6 18.72 67,399
12/28/2016 18.83 18.91 18.61 18.65 58,888
12/27/2016 18.71 19.019 18.71 18.94 61,231
12/23/2016 18.57 18.6 18.52 18.57 40,653
12/22/2016 18.58 18.6372 18.56 18.6255 49,223
12/21/2016 18.76 18.807 18.62 18.64 53,584
12/20/2016 18.85 18.91 18.765 18.78 121,199
12/19/2016 19 19.025 18.8421 18.94 47,466
12/16/2016 19.16 19.16 18.95 19.13 61,821
12/15/2016 19.25 19.3891 19.06 19.06 115,161
12/14/2016 19.25 19.35 19.18 19.32 52,796
12/13/2016 19.22 19.47 19.22 19.33 81,842
12/12/2016 19.14 19.28 19.1 19.26 60,706
12/09/2016 19.05 19.2 18.85 19.17 112,848
12/08/2016 19.17 19.27 18.81 18.99 113,309
12/07/2016 19.18 19.24 19.09 19.18 64,137
12/06/2016 19.26 19.4792 19.22 19.23 82,878
12/05/2016 18.74 19.26 18.74 19.2 187,400
12/02/2016 18.55 18.6618 18.48 18.65 62,343
12/01/2016 18.75 18.75 18.42 18.45 288,563
11/30/2016 18.75 18.95 18.72 18.74 36,394
11/29/2016 19.1 19.1 18.72 18.72 123,404
11/28/2016 19.2 19.34 19.12 19.21 21,751
11/25/2016 19.26 19.26 19.16 19.23 9,467
11/23/2016 19.1 19.26 19.0389 19.26 80,739
11/22/2016 19.08 19.27 19.08 19.24 95,401
11/21/2016 19.01 19.2 18.95 19.19 208,690
11/18/2016 18.78 18.98 18.78 18.9646 75,272
11/17/2016 18.63 18.81 18.58 18.76 22,614
11/16/2016 18.85 18.85 18.63 18.66 41,954
11/15/2016 18.64 18.8 18.6 18.78 30,157
11/14/2016 18.65 18.69 18.52 18.6 125,536
11/11/2016 18.8 18.84 18.69 18.76 60,032
11/10/2016 18.97 19.05 18.77 18.85 96,401
11/09/2016 19.25 19.5161 18.8 18.82 702,057
11/08/2016 19.16 19.61 19.12 19.45 101,218
11/07/2016 19.16 19.17 19.04 19.1 39,832
11/04/2016 19.07 19.28 19.07 19.17 26,979
11/03/2016 19.16 19.23 19.0501 19.19 62,649
11/02/2016 19.22 19.3 19.0101 19.16 59,770
11/01/2016 19.42 19.46 19.0998 19.21 123,874
10/31/2016 19.33 19.609 19.33 19.44 47,611
10/28/2016 19.56 19.64 19.455 19.53 64,374
10/27/2016 19.51 19.669 19.426 19.63 74,313
10/26/2016 19.35 19.57 19.34 19.49 44,903
10/25/2016 19.25 19.436 19.18 19.3 32,518
10/24/2016 19.45 19.45 19.1301 19.25 60,692
10/21/2016 19.37 19.49 19.37 19.4214 28,793
10/20/2016 19.7 19.77 19.33 19.37 111,186
10/19/2016 19.43 19.7209 19.43 19.71 36,011
10/18/2016 19.5 19.71 19.43 19.55 50,357
10/17/2016 19.59 19.6395 19.37 19.56 78,928
10/14/2016 19.5 19.75 19.45 19.52 196,561
10/13/2016 18.8 19.3633 18.8 19.33 76,080
*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?