CORN Historical Data

CORN Page 26
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $12.01
-4.75%
$262,377 $5,616
Sep 30, 2022 $12.62
+5.29%
$275,679 $15,100
Sep 29, 2022 $11.99
-2.13%
$261,827 $29,711
Sep 28, 2022 $12.26
-0.48%
$267,875 $13,578
Sep 27, 2022 $12.32
-0.35%
$269,168 $23,350
Sep 26, 2022 $12.36
+0.06%
$270,093 $15,712
Sep 25, 2022 $12.36
-0.36%
$269,927 $61,548
Sep 24, 2022 $12.4
-2.19%
$270,914 $21,724
Sep 23, 2022 $12.67
+3.14%
$276,781 $18,414
Sep 22, 2022 $12.29
-1.81%
$268,394 $34,557
Sep 21, 2022 $12.52
-3.02%
$-- $30,423
Sep 20, 2022 $12.91
+0.92%
$282,088 $10,413
Sep 19, 2022 $12.8
-1.02%
$279,561 $55,601
Sep 18, 2022 $12.92
-0.10%
$282,234 $26,567
Sep 17, 2022 $12.94
+3.16%
$282,644 $871,059
Sep 16, 2022 $12.54
-0.16%
$273,998 $54,388
Sep 15, 2022 $12.55
-3.76%
$274,133 $7,785
Sep 14, 2022 $13.06
-0.62%
$285,242 $8,894
Sep 13, 2022 $13.14
-2.50%
$287,049 $77,200
Sep 12, 2022 $13.48
+0.46%
$294,395 $42,684
Sep 11, 2022 $13.41
-3.37%
$293,029 $82,348
Sep 10, 2022 $13.88
+4.68%
$303,240 $15,647
Sep 9, 2022 $13.27
+0.41%
$289,788 $42,704
Sep 8, 2022 $13.21
-1.04%
$288,608 $38,387
Sep 7, 2022 $13.35
+0.70%
$291,653 $44,551
Sep 6, 2022 $13.26
+0.45%
$289,613 $35,967
Sep 5, 2022 $13.2
+0.41%
$288,320 $66,376
Sep 4, 2022 $13.15
+0.21%
$287,336 $22,688
Sep 3, 2022 $13.13
+0.16%
$286,724 $43,977
Sep 2, 2022 $13.1
-0.47%
$286,267 $29,150
Sep 1, 2022 $13.17
+1.87%
$287,621 $73,610
Aug 31, 2022 $12.92
-3.33%
$282,348 $25,843
Aug 30, 2022 $13.37
+3.32%
$292,063 $18,584
Aug 29, 2022 $12.94
-3.42%
$282,668 $86,666
Aug 28, 2022 $13.4
+0.86%
$292,690 $36,766
Aug 27, 2022 $13.28
-8.94%
$290,185 $34,100
Aug 26, 2022 $14.59
-0.06%
$318,665 $216,856
Aug 25, 2022 $14.54
-0.16%
$317,574 $9,751
Aug 24, 2022 $14.56
+1.59%
$318,071 $81,277
Aug 23, 2022 $14.3
+1.51%
$312,452 $14,207
Aug 22, 2022 $14.08
-24.22%
$307,522 $51,265
Aug 21, 2022 $18.56
+40.30%
$405,374 $90,273
Aug 20, 2022 $13.23
+8.91%
$288,929 $662,085
Aug 19, 2022 $12.14
-6.83%
$265,280 $1.07 million
Aug 18, 2022 $13.03
-2.18%
$284,737 $16,696
Aug 17, 2022 $13.38
-4.49%
$292,358 $13,604
Aug 16, 2022 $14.01
+9.48%
$306,138 $9,963
Aug 15, 2022 $12.7
-4.58%
$277,404 $15,330
Aug 14, 2022 $13.3
-1.49%
$290,589 $17,400
Aug 13, 2022 $13.5
-0.32%
$294,984 $89,490