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

Corn (CY: CORN )

457.00 -1.50 (-0.33%)
Streaming Realtime Price Updated: 2:19 PM EDT, May 9, 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 (%)
May 08, 2024 458.50 0 +0.00(+0.00%)
May 07, 2024 458.50 0 -8.50(-1.82%)
May 06, 2024 467.00 0 -2.00(-0.43%)
May 05, 2024 469.00 0 +9.00(+1.96%)
May 04, 2024 459.50 468.00 457.25 460.00 0 -0.25(-0.05%)
May 03, 2024 460.25 0 +0.50(+0.11%)
May 02, 2024 459.75 0 +0.00(+0.00%)
May 01, 2024 459.75 0 +9.00(+2.00%)
Apr 30, 2024 450.75 0 +4.00(+0.90%)
Apr 29, 2024 446.75 0 -2.50(-0.56%)
Apr 28, 2024 449.25 0 -1.00(-0.22%)
Apr 27, 2024 451.75 454.00 449.25 450.25 0 +0.25(+0.06%)
Apr 26, 2024 450.00 0 -2.00(-0.44%)
Apr 24, 2024 452.00 0 +3.50(+0.78%)
Apr 23, 2024 448.50 0 -4.00(-0.88%)
Apr 22, 2024 452.50 0 +2.75(+0.61%)
Apr 21, 2024 449.75 0 +16.25(+3.75%)
Apr 20, 2024 427.25 434.00 426.75 433.50 0 +0.00(+0.00%)
Apr 19, 2024 433.50 0 +6.75(+1.58%)
Apr 18, 2024 426.75 0 +0.00(+0.00%)
Apr 17, 2024 426.75 0 -3.50(-0.81%)
Apr 16, 2024 430.25 0 -0.75(-0.17%)
Apr 15, 2024 431.00 0 -0.50(-0.12%)
Apr 14, 2024 431.50 0 -3.25(-0.75%)
Apr 13, 2024 428.25 437.50 427.00 434.75 0 -0.75(-0.17%)
Apr 12, 2024 435.50 0 +6.75(+1.57%)
Apr 11, 2024 428.75 0 +0.00(+0.00%)
Apr 10, 2024 428.75 0 -5.50(-1.27%)
Apr 09, 2024 434.25 0 +3.00(+0.70%)
Apr 08, 2024 431.25 0 -4.25(-0.98%)
Apr 07, 2024 435.50 0 +1.75(+0.40%)
Apr 06, 2024 435.00 438.50 432.25 433.75 0 -0.50(-0.12%)
Apr 05, 2024 434.25 0 -1.00(-0.23%)
Apr 04, 2024 435.25 0 +0.00(+0.00%)
Apr 03, 2024 435.25 0 +3.50(+0.81%)
Apr 02, 2024 431.75 0 +5.25(+1.23%)
Apr 01, 2024 426.50 0 -9.00(-2.07%)
Mar 31, 2024 435.50 0 -6.75(-1.53%)
Mar 29, 2024 426.75 448.00 426.00 442.25 0 +0.00(+0.00%)
Mar 28, 2024 426.75 448.00 426.00 442.25 0 +15.50(+3.63%)
Mar 27, 2024 426.75 0 +0.00(+0.00%)
Mar 26, 2024 426.75 0 -5.75(-1.33%)
Mar 25, 2024 432.50 0 -7.00(-1.59%)
Mar 23, 2024 440.25 441.50 436.00 439.50 0 +0.25(+0.06%)
Mar 22, 2024 439.25 0 -1.50(-0.34%)
Mar 21, 2024 440.75 0 +0.00(+0.00%)
Mar 20, 2024 440.75 0 +1.75(+0.40%)
Mar 19, 2024 439.00 0 -0.50(-0.11%)
Mar 18, 2024 439.50 0 +3.50(+0.80%)
Mar 17, 2024 436.00 0 -2.00(-0.46%)
Mar 16, 2024 433.75 440.00 431.75 438.00 0 +1.25(+0.29%)
Mar 15, 2024 436.75 0 +3.00(+0.69%)
Mar 13, 2024 433.75 0 -7.50(-1.70%)
Mar 12, 2024 441.25 0 -0.50(-0.11%)
Mar 11, 2024 441.75 0 +0.00(+0.00%)
Mar 10, 2024 441.75 0 +2.00(+0.45%)
Mar 09, 2024 437.25 440.00 431.50 439.75 0 +0.00(+0.00%)
Mar 08, 2024 439.75 0 +2.00(+0.46%)
Mar 07, 2024 428.75 438.75 428.25 437.75 0 -0.25(-0.06%)
Mar 06, 2024 438.00 0 +9.25(+2.16%)
Mar 05, 2024 428.75 0 +2.50(+0.59%)
Mar 04, 2024 426.25 0 -3.75(-0.87%)
Mar 03, 2024 430.00 0 +5.75(+1.36%)
Mar 02, 2024 429.25 431.00 422.00 424.25 0 -0.50(-0.12%)
Mar 01, 2024 424.75 0 -5.25(-1.22%)
Feb 29, 2024 429.25 432.00 423.75 430.00 0 +0.50(+0.12%)
Feb 28, 2024 429.50 0 +1.00(+0.23%)
Feb 27, 2024 428.50 0 +5.00(+1.18%)
Feb 26, 2024 423.50 0 +2.00(+0.47%)
Feb 25, 2024 421.50 0 +7.75(+1.87%)
Feb 24, 2024 418.50 421.75 411.75 413.75 0 +0.25(+0.06%)
Feb 23, 2024 413.50 0 -5.75(-1.37%)
Feb 22, 2024 423.50 428.50 417.00 419.25 0 +0.75(+0.18%)
Feb 21, 2024 418.50 0 -5.75(-1.36%)
Feb 20, 2024 424.25 0 -8.25(-1.91%)
Feb 19, 2024 432.50 0 +16.00(+3.84%)
Feb 17, 2024 417.50 421.50 415.00 416.50 0 -13.00(-3.03%)
Feb 16, 2024 429.50 0 +0.00(+0.00%)
Feb 15, 2024 437.25 437.75 429.00 429.50 0 -0.25(-0.06%)
Feb 14, 2024 429.75 0 +5.50(+1.30%)
Feb 13, 2024 424.25 0 -6.50(-1.51%)
Feb 12, 2024 430.75 0 +0.25(+0.06%)
Feb 11, 2024 430.50 0 +0.00(+0.00%)
Feb 10, 2024 433.00 437.00 428.25 430.50 0 +1.50(+0.35%)
Feb 09, 2024 429.00 0 -4.25(-0.98%)
Feb 08, 2024 434.50 437.00 429.75 433.25 0 +0.00(+0.00%)
Feb 07, 2024 433.25 0 -1.00(-0.23%)
Feb 06, 2024 434.25 0 -4.50(-1.03%)
Feb 05, 2024 438.75 0 -4.00(-0.90%)
Feb 04, 2024 442.75 0 +0.00(+0.00%)
Feb 03, 2024 446.50 448.75 442.00 442.75 0 +0.00(+0.00%)
Feb 02, 2024 442.75 0 -3.75(-0.84%)
Feb 01, 2024 448.00 448.00 443.50 446.50 0 -0.75(-0.17%)
Jan 31, 2024 447.25 0 -1.00(-0.22%)
Jan 30, 2024 448.25 0 +0.50(+0.11%)
Jan 29, 2024 447.75 0 +7.50(+1.70%)
Jan 28, 2024 440.25 0 -6.25(-1.40%)
Jan 27, 2024 451.00 451.75 445.50 446.50 0 +0.00(+0.00%)
Jan 26, 2024 451.00 451.75 445.50 446.50 0 -4.50(-1.00%)
Jan 25, 2024 451.50 453.25 447.50 451.00 0 -0.75(-0.17%)
Jan 24, 2024 451.75 0 -0.50(-0.11%)
Jan 23, 2024 452.25 0 +5.75(+1.29%)
Jan 22, 2024 446.50 0 +0.75(+0.17%)
Jan 21, 2024 445.75 0 +0.50(+0.11%)
Jan 20, 2024 443.50 449.50 443.00 445.25 0 -0.25(-0.06%)
Jan 19, 2024 445.50 0 +1.75(+0.39%)
Jan 18, 2024 442.00 445.00 436.75 443.75 0 -0.25(-0.06%)
Jan 17, 2024 444.00 0 +1.75(+0.40%)
Jan 16, 2024 442.25 0 -1.25(-0.28%)
Jan 15, 2024 443.50 0 -5.25(-1.17%)
Jan 13, 2024 457.00 460.00 441.00 448.75 0 +1.75(+0.39%)
Jan 12, 2024 447.00 0 -10.25(-2.24%)
Jan 11, 2024 459.00 461.50 455.75 457.25 0 -0.50(-0.11%)
Jan 10, 2024 457.75 0 -1.75(-0.38%)
Jan 09, 2024 459.50 0 +0.25(+0.05%)
Jan 08, 2024 459.25 0 +4.25(+0.93%)
Jan 07, 2024 455.00 0 -6.75(-1.46%)
Jan 06, 2024 466.50 467.75 460.00 461.75 0 +1.00(+0.22%)
Jan 05, 2024 460.75 0 -6.00(-1.29%)
Jan 04, 2024 465.00 469.00 463.50 466.75 0 +0.25(+0.05%)
Jan 03, 2024 466.50 0 +1.25(+0.27%)
Jan 02, 2024 465.25 0 +1.50(+0.32%)
Jan 01, 2024 463.75 0 -7.00(-1.49%)
Dec 30, 2023 473.75 475.00 470.50 470.75 0 -0.50(-0.11%)
Dec 29, 2023 471.25 0 -3.00(-0.63%)
Dec 28, 2023 476.00 478.75 474.00 474.25 0 +0.00(+0.00%)
Dec 27, 2023 474.25 0 -2.25(-0.47%)
Dec 26, 2023 476.50 0 -3.75(-0.78%)
Dec 25, 2023 480.25 0 +7.50(+1.59%)
Dec 23, 2023 472.50 474.00 471.50 472.75 0 -0.25(-0.05%)
Dec 22, 2023 473.00 0 +0.50(+0.11%)
Dec 21, 2023 470.00 474.00 469.25 472.50 0 +0.00(+0.00%)
Dec 20, 2023 472.50 0 +2.75(+0.59%)
Dec 19, 2023 469.75 0 -3.00(-0.63%)
Dec 18, 2023 472.75 0 -4.25(-0.89%)
Dec 17, 2023 477.00 0 -5.50(-1.14%)
Dec 16, 2023 479.25 484.00 477.75 482.50 0 -0.50(-0.10%)
Dec 15, 2023 483.00 0 +3.00(+0.62%)
Dec 14, 2023 481.00 484.25 479.00 480.00 0 +0.75(+0.16%)
Dec 13, 2023 479.25 0 -0.25(-0.05%)
Dec 12, 2023 479.50 0 -5.75(-1.18%)
Dec 11, 2023 485.25 0 +3.75(+0.78%)
Dec 10, 2023 481.50 0 -5.25(-1.08%)
Dec 09, 2023 487.50 492.00 484.00 486.75 0 +1.25(+0.26%)
Dec 08, 2023 485.50 0 -2.00(-0.41%)
Dec 07, 2023 484.00 489.25 483.00 487.50 0 -0.50(-0.10%)
Dec 06, 2023 488.00 0 +3.75(+0.77%)
Dec 05, 2023 484.25 0 -6.25(-1.27%)
Dec 04, 2023 490.50 0 +5.00(+1.03%)
Dec 03, 2023 485.50 0 +1.50(+0.31%)
Dec 02, 2023 482.00 489.50 478.75 484.00 0 -0.75(-0.15%)
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.