Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corn (CY: CORN )

468.50 +12.00 (+2.63%)
Streaming Realtime Price Updated: 2:19 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 735.00 0 -3.00(-0.41%)
Mar 30, 2022 738.00 0 +11.75(+1.62%)
Mar 29, 2022 726.25 0 -22.25(-2.97%)
Mar 28, 2022 748.50 0 -5.25(-0.70%)
Mar 26, 2022 748.50 755.25 742.50 753.75 0 +0.00(+0.00%)
Mar 25, 2022 748.50 755.25 742.50 753.75 0 -0.25(-0.03%)
Mar 24, 2022 754.00 0 -3.75(-0.49%)
Mar 23, 2022 757.75 0 +4.75(+0.63%)
Mar 22, 2022 753.00 0 -3.25(-0.43%)
Mar 21, 2022 756.25 0 +15.00(+2.02%)
Mar 19, 2022 753.75 755.00 736.50 741.25 0 +0.00(+0.00%)
Mar 18, 2022 753.75 755.00 736.50 741.25 0 -0.50(-0.07%)
Mar 17, 2022 741.75 0 +11.75(+1.61%)
Mar 16, 2022 730.00 0 -28.00(-3.69%)
Mar 15, 2022 758.00 0 +9.75(+1.30%)
Mar 14, 2022 748.25 0 -14.50(-1.90%)
Mar 12, 2022 753.50 764.50 744.00 762.75 0 +0.00(+0.00%)
Mar 11, 2022 753.50 764.50 744.00 762.75 0 +0.25(+0.03%)
Mar 10, 2022 762.50 0 +29.50(+4.02%)
Mar 09, 2022 733.00 0 -20.00(-2.66%)
Mar 08, 2022 753.00 0 +2.25(+0.30%)
Mar 07, 2022 750.75 0 -1.25(-0.17%)
Mar 05, 2022 755.00 782.75 733.75 752.00 0 +0.00(+0.00%)
Mar 04, 2022 755.00 782.75 733.75 752.00 0 -2.25(-0.30%)
Mar 03, 2022 754.25 0 +29.25(+4.03%)
Mar 02, 2022 725.00 0 -0.75(-0.10%)
Mar 01, 2022 725.75 0 +35.00(+5.07%)
Feb 28, 2022 690.75 0 +35.25(+5.38%)
Feb 26, 2022 692.00 701.75 655.25 655.50 0 +0.00(+0.00%)
Feb 25, 2022 692.00 701.75 655.25 655.50 0 -0.25(-0.04%)
Feb 24, 2022 655.75 0 -23.50(-3.46%)
Feb 23, 2022 672.00 682.25 667.50 679.25 0 +6.75(+1.00%)
Feb 22, 2022 672.50 0 +19.25(+2.95%)
Feb 19, 2022 647.75 656.75 646.00 653.25 0 +0.00(+0.00%)
Feb 18, 2022 647.75 656.75 646.00 653.25 0 +0.50(+0.08%)
Feb 17, 2022 652.75 0 +5.75(+0.89%)
Feb 16, 2022 647.00 0 +9.00(+1.41%)
Feb 15, 2022 638.00 0 -17.75(-2.71%)
Feb 14, 2022 655.75 0 +5.75(+0.88%)
Feb 12, 2022 641.00 657.75 637.75 650.00 0 +0.00(+0.00%)
Feb 11, 2022 641.00 657.75 637.75 650.00 0 -1.00(-0.15%)
Feb 10, 2022 651.00 0 +4.25(+0.66%)
Feb 09, 2022 646.75 0 +14.50(+2.29%)
Feb 08, 2022 632.25 0 -3.00(-0.47%)
Feb 07, 2022 635.25 0 +13.50(+2.17%)
Feb 05, 2022 618.50 623.25 613.25 621.75 0 +0.00(+0.00%)
Feb 04, 2022 618.50 623.25 613.25 621.75 0 +1.25(+0.20%)
Feb 03, 2022 620.50 0 -2.00(-0.32%)
Feb 02, 2022 622.50 0 -12.25(-1.93%)
Feb 01, 2022 634.75 0 +8.75(+1.40%)
Jan 31, 2022 626.00 0 -10.25(-1.61%)
Jan 29, 2022 623.25 637.25 623.00 636.25 0 +0.00(+0.00%)
Jan 28, 2022 623.25 637.25 623.00 636.25 0 +0.25(+0.04%)
Jan 27, 2022 636.00 0 +9.00(+1.44%)
Jan 26, 2022 627.00 0 +7.00(+1.13%)
Jan 25, 2022 620.00 0 -1.00(-0.16%)
Jan 24, 2022 621.00 0 +3.00(+0.49%)
Jan 22, 2022 607.50 618.50 604.25 618.00 0 +0.00(+0.00%)
Jan 21, 2022 607.50 618.50 604.25 618.00 0 +1.75(+0.28%)
Jan 20, 2022 616.25 0 +5.75(+0.94%)
Jan 19, 2022 610.50 0 +11.00(+1.83%)
Jan 18, 2022 599.50 0 +1.50(+0.25%)
Jan 15, 2022 587.50 598.25 585.25 598.00 0 +0.00(+0.00%)
Jan 14, 2022 587.50 598.25 585.25 598.00 0 +1.75(+0.29%)
Jan 13, 2022 596.25 0 -2.75(-0.46%)
Jan 12, 2022 599.00 0 -2.00(-0.33%)
Jan 11, 2022 601.00 0 +1.25(+0.21%)
Jan 10, 2022 599.75 0 -6.75(-1.11%)
Jan 08, 2022 605.25 608.25 599.00 606.50 0 +0.00(+0.00%)
Jan 07, 2022 605.25 608.25 599.00 606.50 0 -0.25(-0.04%)
Jan 06, 2022 606.75 0 +4.50(+0.75%)
Jan 05, 2022 602.25 0 -7.25(-1.19%)
Jan 04, 2022 609.50 0 +20.25(+3.44%)
Jan 03, 2022 589.25 0 -3.25(-0.55%)
Jan 01, 2022 595.75 599.25 592.50 592.50 0 +0.00(+0.00%)
Dec 31, 2021 595.75 599.25 592.50 592.50 0 -0.75(-0.13%)
Dec 30, 2021 593.25 0 -12.25(-2.02%)
Dec 29, 2021 605.50 0 +0.75(+0.12%)
Dec 28, 2021 604.75 0 -10.00(-1.63%)
Dec 27, 2021 614.75 0 +8.00(+1.32%)
Dec 24, 2021 601.50 607.00 600.50 606.75 0 +0.00(+0.00%)
Dec 23, 2021 601.50 607.00 600.50 606.75 0 +1.00(+0.17%)
Dec 22, 2021 605.75 0 +7.50(+1.25%)
Dec 21, 2021 598.25 0 +7.25(+1.23%)
Dec 20, 2021 591.00 0 -1.50(-0.25%)
Dec 18, 2021 591.00 598.75 589.25 592.50 0 +0.00(+0.00%)
Dec 17, 2021 591.00 598.75 589.25 592.50 0 -0.75(-0.13%)
Dec 16, 2021 593.25 0 +7.50(+1.28%)
Dec 15, 2021 585.75 0 -4.50(-0.76%)
Dec 14, 2021 590.25 0 +5.25(+0.90%)
Dec 13, 2021 585.00 0 -5.50(-0.93%)
Dec 11, 2021 590.75 594.00 587.00 590.50 0 +0.00(+0.00%)
Dec 10, 2021 590.75 594.00 587.00 590.50 0 +0.50(+0.08%)
Dec 09, 2021 590.00 0 +2.75(+0.47%)
Dec 08, 2021 587.25 0 +1.25(+0.21%)
Dec 07, 2021 586.00 0 +2.50(+0.43%)
Dec 06, 2021 583.50 0 -1.50(-0.26%)
Dec 04, 2021 576.75 586.75 575.25 585.00 0 +0.00(+0.00%)
Dec 03, 2021 576.75 586.75 575.25 585.00 0 +1.00(+0.17%)
Dec 02, 2021 584.00 0 +12.50(+2.19%)
Dec 01, 2021 571.50 0 +4.00(+0.70%)
Nov 30, 2021 567.50 0 -14.75(-2.53%)
Nov 29, 2021 582.25 0 -9.50(-1.61%)
Nov 27, 2021 576.50 593.25 572.00 591.75 0 +0.00(+0.00%)
Nov 26, 2021 576.50 593.25 572.00 591.75 0 +0.00(+0.00%)
Nov 25, 2021 591.75 0 +6.25(+1.07%)
Nov 24, 2021 585.50 0 +0.00(+0.00%)
Nov 23, 2021 585.50 0 +1.25(+0.21%)
Nov 22, 2021 584.25 0 +13.75(+2.41%)
Nov 20, 2021 573.00 576.00 568.00 570.50 0 +0.00(+0.00%)
Nov 19, 2021 573.00 576.00 568.00 570.50 0 -0.25(-0.04%)
Nov 18, 2021 570.75 0 -4.50(-0.78%)
Nov 17, 2021 575.25 0 +4.25(+0.74%)
Nov 16, 2021 571.00 0 -5.50(-0.95%)
Nov 15, 2021 576.50 0 -1.00(-0.17%)
Nov 13, 2021 569.25 582.00 566.75 577.50 0 +0.00(+0.00%)
Nov 12, 2021 569.25 582.00 566.75 577.50 0 +0.25(+0.04%)
Nov 11, 2021 577.25 0 +8.00(+1.41%)
Nov 10, 2021 569.25 0 +14.50(+2.61%)
Nov 09, 2021 554.75 0 +3.25(+0.59%)
Nov 08, 2021 551.50 0 -1.25(-0.23%)
Nov 06, 2021 560.00 562.75 552.25 552.75 0 +0.00(+0.00%)
Nov 05, 2021 560.00 562.75 552.25 552.75 0 -0.25(-0.05%)
Nov 04, 2021 553.00 0 -11.00(-1.95%)
Nov 03, 2021 564.00 0 -9.00(-1.57%)
Nov 02, 2021 573.00 0 -6.00(-1.04%)
Nov 01, 2021 579.00 0 +10.00(+1.76%)
Oct 30, 2021 562.50 569.25 558.75 569.00 0 +0.00(+0.00%)
Oct 29, 2021 562.50 569.25 558.75 569.00 0 +0.75(+0.13%)
Oct 28, 2021 568.25 0 +11.00(+1.97%)
Oct 27, 2021 557.25 0 +13.75(+2.53%)
Oct 26, 2021 543.50 0 +5.50(+1.02%)
Oct 25, 2021 538.00 0 -0.25(-0.05%)
Oct 23, 2021 533.00 540.00 532.00 538.25 0 +0.00(+0.00%)
Oct 22, 2021 533.00 540.00 532.00 538.25 0 +0.25(+0.05%)
Oct 21, 2021 538.00 0 -1.25(-0.23%)
Oct 20, 2021 539.25 0 +9.00(+1.70%)
Oct 19, 2021 530.25 0 -2.50(-0.47%)
Oct 18, 2021 532.75 0 +5.75(+1.09%)
Oct 16, 2021 516.25 528.50 514.25 527.00 0 +0.00(+0.00%)
Oct 15, 2021 516.25 528.50 514.25 527.00 0 +1.25(+0.24%)
Oct 14, 2021 525.75 0 +13.50(+2.64%)
Oct 13, 2021 512.25 0 -10.25(-1.96%)
Oct 12, 2021 522.50 0 -10.50(-1.97%)
Oct 11, 2021 533.00 0 +3.00(+0.57%)
Oct 09, 2021 533.25 538.75 530.00 530.00 0 +0.00(+0.00%)
Oct 08, 2021 533.25 538.75 530.00 530.00 0 -0.50(-0.09%)
Oct 07, 2021 530.50 0 -1.75(-0.33%)
Oct 06, 2021 532.25 0 -5.25(-0.98%)
Oct 05, 2021 537.50 0 -3.25(-0.60%)
Oct 04, 2021 540.75 0 -1.25(-0.23%)
Oct 02, 2021 536.75 545.25 532.00 542.00 0 +0.00(+0.00%)
Oct 01, 2021 536.75 545.25 532.00 542.00 0 +0.50(+0.09%)
Sep 30, 2021 541.50 0 +2.50(+0.46%)
Sep 29, 2021 539.00 0 +6.50(+1.22%)
Sep 28, 2021 532.50 0 -7.00(-1.30%)
Sep 27, 2021 539.50 0 +14.00(+2.66%)
Sep 25, 2021 528.50 528.75 524.00 525.50 0 +0.00(+0.00%)
Sep 24, 2021 528.50 528.75 524.00 525.50 0 -1.25(-0.24%)
Sep 23, 2021 526.75 0 +1.25(+0.24%)
Sep 22, 2021 525.50 0 +8.50(+1.64%)
Sep 21, 2021 517.00 0 -4.75(-0.91%)
Sep 20, 2021 521.75 0 -6.00(-1.14%)
Sep 18, 2021 529.00 530.50 521.75 527.75 0 +0.00(+0.00%)
Sep 17, 2021 529.00 530.50 521.75 527.75 0 +0.50(+0.09%)
Sep 16, 2021 527.25 0 -6.25(-1.17%)
Sep 15, 2021 533.50 0 +13.25(+2.55%)
Sep 14, 2021 520.25 0 +7.00(+1.36%)
Sep 13, 2021 513.25 0 -3.25(-0.63%)
Sep 11, 2021 510.00 524.00 497.50 516.50 0 +0.00(+0.00%)
Sep 10, 2021 510.00 524.00 497.50 516.50 0 -1.00(-0.19%)
Sep 09, 2021 517.50 0 +7.25(+1.42%)
Sep 08, 2021 510.25 0 -0.50(-0.10%)
Sep 07, 2021 510.75 0 -12.00(-2.30%)
Sep 04, 2021 524.75 528.00 520.00 522.75 0 +0.00(+0.00%)
Sep 03, 2021 524.75 528.00 520.00 522.75 0 -1.25(-0.24%)
Sep 02, 2021 524.00 0 +1.25(+0.24%)
Sep 01, 2021 522.75 0 -11.50(-2.15%)
Aug 31, 2021 534.25 0 -8.50(-1.57%)
Aug 30, 2021 542.75 0 -10.75(-1.94%)
Aug 28, 2021 550.75 554.50 544.25 553.50 0 +0.00(+0.00%)
Aug 27, 2021 550.75 554.50 544.25 553.50 0 -0.25(-0.05%)
Aug 26, 2021 553.75 0 +2.00(+0.36%)
Aug 25, 2021 551.75 0 +6.50(+1.19%)
Aug 24, 2021 545.25 0 +9.75(+1.82%)
Aug 23, 2021 535.50 0 -1.75(-0.33%)
Aug 21, 2021 551.25 554.25 532.50 537.25 0 +0.00(+0.00%)
Aug 20, 2021 551.25 554.25 532.50 537.25 0 +0.25(+0.05%)
Aug 19, 2021 537.00 0 -28.00(-4.96%)
Aug 18, 2021 565.00 0 +1.50(+0.27%)
Aug 17, 2021 563.50 0 -5.25(-0.92%)
Aug 16, 2021 568.75 0 -3.75(-0.66%)
Aug 14, 2021 572.50 582.00 566.25 572.50 0 +0.00(+0.00%)
Aug 13, 2021 572.50 582.00 566.25 572.50 0 -0.50(-0.09%)
Aug 12, 2021 573.00 0 +13.75(+2.46%)
Aug 11, 2021 559.25 0 +6.00(+1.08%)
Aug 10, 2021 553.25 0 -0.50(-0.09%)
Aug 09, 2021 553.75 0 -3.00(-0.54%)
Aug 07, 2021 552.75 559.75 547.25 556.75 0 +0.00(+0.00%)
Aug 06, 2021 552.75 559.75 547.25 556.75 0 +0.25(+0.04%)
Aug 05, 2021 556.50 0 +9.75(+1.78%)
Aug 04, 2021 546.75 0 -5.00(-0.91%)
Aug 03, 2021 551.75 0 -7.50(-1.34%)
Aug 02, 2021 559.25 0 +14.75(+2.71%)
Jul 31, 2021 555.00 556.00 543.50 544.50 0 +0.00(+0.00%)
Jul 30, 2021 555.00 556.00 543.50 544.50 0 -0.75(-0.14%)
Jul 29, 2021 545.25 0 -3.75(-0.68%)
Jul 28, 2021 549.00 0 +2.75(+0.50%)
Jul 27, 2021 546.25 0 -0.50(-0.09%)
Jul 26, 2021 546.75 0 +3.75(+0.69%)
Jul 24, 2021 561.00 565.00 540.50 543.00 0 +0.00(+0.00%)
Jul 23, 2021 561.00 565.00 540.50 543.00 0 +0.00(+0.00%)
Jul 22, 2021 543.00 0 -25.50(-4.49%)
Jul 21, 2021 568.50 0 +2.75(+0.49%)
Jul 20, 2021 565.75 0 +13.50(+2.44%)
Jul 19, 2021 552.25 0 +2.50(+0.45%)
Jul 17, 2021 556.00 565.50 548.75 549.75 0 +0.00(+0.00%)
Jul 16, 2021 556.00 565.50 548.75 549.75 0 -2.25(-0.41%)
Jul 15, 2021 552.00 0 -6.75(-1.21%)
Jul 14, 2021 558.75 0 +18.00(+3.33%)
Jul 13, 2021 540.75 0 +7.75(+1.45%)
Jul 12, 2021 533.00 0 +19.25(+3.75%)
Jul 10, 2021 523.50 524.25 507.00 513.75 0 +0.00(+0.00%)
Jul 09, 2021 523.50 524.25 507.00 513.75 0 -3.25(-0.63%)
Jul 08, 2021 517.00 0 -14.00(-2.64%)
Jul 07, 2021 531.00 0 -8.75(-1.62%)
Jul 06, 2021 539.75 0 -38.25(-6.62%)
Jul 03, 2021 587.75 597.50 573.50 578.00 0 +0.00(+0.00%)
Jul 02, 2021 587.75 597.50 573.50 578.00 0 -1.75(-0.30%)
Jul 01, 2021 579.75 0 -8.75(-1.49%)
Jun 30, 2021 588.50 0 +40.00(+7.29%)
Jun 29, 2021 548.50 0 +1.25(+0.23%)
Jun 28, 2021 547.25 0 +28.50(+5.49%)
Jun 26, 2021 535.00 542.25 518.00 518.75 0 +0.00(+0.00%)
Jun 25, 2021 535.00 542.25 518.00 518.75 0 -0.50(-0.10%)
Jun 24, 2021 519.25 0 -16.50(-3.08%)
Jun 23, 2021 535.75 0 -3.25(-0.60%)
Jun 22, 2021 539.00 0 -18.00(-3.23%)
Jun 21, 2021 557.00 0 -9.75(-1.72%)
Jun 19, 2021 531.50 575.00 530.50 566.75 0 +0.00(+0.00%)
Jun 18, 2021 531.50 575.00 530.50 566.75 0 +0.50(+0.09%)
Jun 17, 2021 566.25 0 -106.75(-15.86%)
Jun 16, 2021 673.00 0 +5.50(+0.82%)
Jun 15, 2021 667.50 0 +8.25(+1.25%)
Jun 14, 2021 659.25 0 -25.75(-3.76%)
Jun 12, 2021 699.50 703.00 673.00 685.00 0 +0.00(+0.00%)
Jun 11, 2021 699.50 703.00 673.00 685.00 0 +0.50(+0.07%)
Jun 10, 2021 684.50 0 -6.25(-0.90%)
Jun 09, 2021 690.75 0 +10.75(+1.58%)
Jun 08, 2021 680.00 0 +0.75(+0.11%)
Jun 07, 2021 679.25 0 -1.75(-0.26%)
Jun 05, 2021 663.50 685.75 660.75 681.00 0 +0.00(+0.00%)
Jun 04, 2021 663.50 685.75 660.75 681.00 0 -1.75(-0.26%)
Jun 03, 2021 682.75 0 +7.75(+1.15%)
Jun 02, 2021 675.00 0 -13.75(-2.00%)
Jun 01, 2021 688.75 0 +32.75(+4.99%)
May 29, 2021 666.25 672.75 651.25 656.00 0 +0.00(+0.00%)
May 28, 2021 666.25 672.75 651.25 656.00 0 -0.75(-0.11%)
May 27, 2021 656.75 0 +32.25(+5.16%)
May 26, 2021 624.50 0 +4.25(+0.69%)
May 25, 2021 620.25 0 -37.00(-5.63%)
May 24, 2021 657.25 0 +0.75(+0.11%)
May 22, 2021 664.75 666.75 653.50 656.50 0 +0.00(+0.00%)
May 21, 2021 664.75 666.75 653.50 656.50 0 -3.00(-0.45%)
May 20, 2021 659.50 0 +1.25(+0.19%)
May 19, 2021 658.25 0 +0.00(+0.00%)
May 18, 2021 658.25 0 +5.75(+0.88%)
May 17, 2021 652.50 0 +7.75(+1.20%)
May 15, 2021 670.00 687.00 641.75 644.75 0 +0.00(+0.00%)
May 14, 2021 670.00 687.00 641.75 644.75 0 +1.00(+0.16%)
May 13, 2021 643.75 0 -71.00(-9.93%)
May 12, 2021 714.75 0 -7.50(-1.04%)
May 11, 2021 722.25 0 +10.50(+1.48%)
May 10, 2021 711.75 0 -19.25(-2.63%)
May 08, 2021 719.00 735.25 715.50 731.00 0 +0.00(+0.00%)
May 07, 2021 719.00 735.25 715.50 731.00 0 -1.25(-0.17%)
May 06, 2021 732.25 0 +23.75(+3.35%)
May 05, 2021 708.50 0 +11.75(+1.69%)
May 04, 2021 696.75 0 +17.25(+2.54%)
May 03, 2021 679.50 0 +6.25(+0.93%)
May 01, 2021 648.00 673.25 645.25 673.25 0 +0.00(+0.00%)
Apr 30, 2021 648.00 673.25 645.25 673.25 0 +0.00(+0.00%)
Apr 29, 2021 673.25 0 +29.25(+4.54%)
Apr 28, 2021 644.00 0 -10.50(-1.60%)
Apr 27, 2021 654.50 0 -3.00(-0.46%)
Apr 26, 2021 657.50 0 +22.50(+3.54%)
Apr 24, 2021 633.75 636.50 619.25 635.00 0 +0.00(+0.00%)
Apr 23, 2021 633.75 636.50 619.25 635.00 0 +2.50(+0.40%)
Apr 22, 2021 632.50 0 +26.00(+4.29%)
Apr 21, 2021 606.50 0 +0.00(+0.00%)
Apr 20, 2021 606.50 0 +14.50(+2.45%)
Apr 19, 2021 592.00 0 +5.25(+0.89%)
Apr 17, 2021 590.50 594.75 583.25 586.75 0 +0.00(+0.00%)
Apr 16, 2021 590.50 594.75 583.25 586.75 0 +1.25(+0.21%)
Apr 15, 2021 585.50 0 -8.50(-1.43%)
Apr 14, 2021 594.00 0 +14.00(+2.41%)
Apr 13, 2021 580.00 0 +11.00(+1.93%)
Apr 12, 2021 569.00 0 -7.00(-1.22%)
Apr 10, 2021 579.00 595.00 575.50 576.00 0 +0.00(+0.00%)
Apr 09, 2021 579.00 595.00 575.50 576.00 0 -1.25(-0.22%)
Apr 08, 2021 577.25 0 +16.75(+2.99%)
Apr 07, 2021 560.50 0 +6.25(+1.13%)
Apr 06, 2021 554.25 0 +1.00(+0.18%)
Apr 05, 2021 553.25 0 -6.50(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.