Quantcast

Historical Stock Prices

(ETF)
CANE 
$6.6105
*  
0.0795
1.19%
Get CANE Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 6.66 6.66 6.6105 6.6105 2,793
08/22/2019 6.63 6.7 6.63 6.69 7,340
08/21/2019 6.67 6.6752 6.61 6.63 24,096
08/20/2019 6.6206 6.64 6.62 6.62 2,818
08/19/2019 6.66 6.66 6.6212 6.6283 11,224
08/16/2019 6.71 6.735 6.691 6.7 2,056
08/15/2019 6.71 6.74 6.698 6.6995 1,316
08/14/2019 6.73 6.73 6.6801 6.69 16,799
08/13/2019 6.63 6.79 6.63 6.75 23,263
08/12/2019 6.78 6.79 6.67 6.7 24,343
08/09/2019 6.74 6.87 6.74 6.87 14,723
08/08/2019 6.65 6.68 6.63 6.68 6,529
08/07/2019 6.72 6.73 6.6 6.6 38,051
08/06/2019 6.8 6.8148 6.73 6.7451 15,685
08/05/2019 6.75 6.87 6.74 6.7998 21,957
08/02/2019 6.9 6.9 6.8622 6.8838 4,528
08/01/2019 6.94 6.94 6.87 6.94 58,473
07/31/2019 6.9 6.96 6.9 6.9598 17,543
07/30/2019 6.93 6.9921 6.92 6.94 33,299
07/29/2019 6.91 6.94 6.8801 6.9 11,880
07/26/2019 6.89 6.92 6.8601 6.89 18,605
07/25/2019 6.92 6.94 6.83 6.86 24,610
07/24/2019 6.94 6.9485 6.86 6.87 87,285
07/23/2019 6.66 6.86 6.62 6.855 96,024
07/22/2019 6.7 6.7 6.655 6.655 57,206
07/19/2019 6.71 6.71 6.671 6.695 19,020
07/18/2019 6.78 6.78 6.7 6.715 87,121
07/17/2019 6.86 6.86 6.7823 6.7963 47,957
07/16/2019 6.92 6.92 6.86 6.9 8,033
07/15/2019 6.93 6.93 6.87 6.92 36,770
07/12/2019 7.02 7.03 6.99 6.9947 11,266
07/11/2019 7.08 7.08 7.0404 7.05 7,518
07/10/2019 7.04 7.0849 7.01 7.07 2,554
07/09/2019 7 7.0353 6.9723 7.0353 16,564
07/08/2019 7.05 7.06 7.045 7.0456 2,376
07/05/2019 7.09 7.1001 7 7.0016 4,600
07/03/2019 6.96 7.09 6.96 7.0772 5,316
07/02/2019 7 7 6.95 6.98 23,791
07/01/2019 7.09 7.1685 7.07 7.0704 20,416
06/28/2019 7.18 7.19 7.0822 7.09 15,105
06/27/2019 7.03 7.14 7.03 7.13 28,275
06/26/2019 7.06 7.06 6.93 6.94 19,251
06/25/2019 7.07 7.11 7.05 7.0719 35,179
06/24/2019 7.05 7.139 7.0363 7.04 12,456
06/21/2019 7.13 7.13 7.01 7.04 12,241
06/20/2019 7.12 7.17 7.12 7.135 7,719
06/19/2019 7.13 7.16 7.13 7.14 12,089
06/18/2019 7.14 7.208 7.14 7.201 33,211
06/17/2019 7.18 7.19 7.1411 7.165 15,445
06/14/2019 7.19 7.2336 7.05 7.2197 21,209
06/13/2019 7.18 7.2199 7.175 7.18 39,026
06/12/2019 7.13 7.16 7.13 7.1502 11,540
06/11/2019 7.07 7.18 7.07 7.17 25,237
06/10/2019 7.14 7.14 7.11 7.115 9,068
06/07/2019 7.17 7.18 7.13 7.1778 33,444
06/06/2019 7.11 7.1499 7.11 7.1353 18,551
06/05/2019 7.18 7.18 7.0167 7.04 46,965
06/04/2019 7.08 7.14 7.0546 7.14 33,796
06/03/2019 7.02 7.08 6.97 7.07 39,296
05/31/2019 6.88 7.06 6.88 7.0299 38,731
05/30/2019 6.97 6.988 6.92 6.925 6,977
05/29/2019 6.99 7 6.9393 6.9393 110,439
05/28/2019 6.94 6.94 6.8534 6.88 18,126
05/24/2019 6.87 6.9199 6.87 6.89 26,501
05/23/2019 6.88 6.88 6.78 6.8398 28,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CANE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio