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

Corn (CY: CORN )

468.00 -1.75 (-0.37%)
Streaming Realtime Price Updated: 9:01 PM EDT, May 12, 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, 2017 366.75 355.00 364.75 0 +0.50(+0.14%)
Mar 30, 2017 364.25 0 +5.75(+1.60%)
Mar 29, 2017 358.50 0 +0.75(+0.21%)
Mar 28, 2017 357.75 0 +2.00(+0.56%)
Mar 27, 2017 355.75 0 +0.00(+0.00%)
Mar 25, 2017 358.00 355.25 355.75 0 +0.00(+0.00%)
Mar 24, 2017 358.00 355.25 355.75 0 -0.50(-0.14%)
Mar 23, 2017 356.25 0 -2.50(-0.70%)
Mar 22, 2017 358.75 0 -2.50(-0.69%)
Mar 21, 2017 361.25 0 -2.25(-0.62%)
Mar 20, 2017 363.50 0 -4.25(-1.16%)
Mar 18, 2017 367.75 364.50 367.75 0 +0.00(+0.00%)
Mar 17, 2017 367.75 364.50 367.75 0 +0.25(+0.07%)
Mar 16, 2017 367.50 0 +4.00(+1.10%)
Mar 15, 2017 363.50 0 +1.25(+0.35%)
Mar 14, 2017 362.25 0 +1.25(+0.35%)
Mar 13, 2017 361.00 0 -3.75(-1.03%)
Mar 11, 2017 367.75 362.50 364.75 0 +0.00(+0.00%)
Mar 10, 2017 367.75 362.50 364.75 0 +0.50(+0.14%)
Mar 09, 2017 364.25 0 -8.00(-2.15%)
Mar 08, 2017 372.25 0 -3.75(-1.00%)
Mar 07, 2017 376.00 0 -2.50(-0.66%)
Mar 06, 2017 378.50 0 -2.25(-0.59%)
Mar 04, 2017 381.75 377.50 380.75 0 +0.00(+0.00%)
Mar 03, 2017 381.75 377.50 380.75 0 +0.00(+0.00%)
Mar 02, 2017 380.75 0 -1.25(-0.33%)
Mar 01, 2017 382.00 0 +8.25(+2.21%)
Feb 28, 2017 373.75 0 +5.50(+1.49%)
Feb 27, 2017 368.25 0 +3.75(+1.03%)
Feb 25, 2017 366.75 362.50 364.50 0 +0.00(+0.00%)
Feb 24, 2017 366.75 362.50 364.50 0 +0.50(+0.14%)
Feb 23, 2017 364.00 0 -7.00(-1.89%)
Feb 22, 2017 371.00 0 +1.75(+0.47%)
Feb 21, 2017 369.25 0 +0.75(+0.20%)
Feb 18, 2017 373.25 368.00 368.50 0 +0.00(+0.00%)
Feb 17, 2017 373.25 368.00 368.50 0 +0.25(+0.07%)
Feb 16, 2017 368.25 0 -10.50(-2.77%)
Feb 15, 2017 378.75 0 +4.50(+1.20%)
Feb 14, 2017 374.25 0 -1.25(-0.33%)
Feb 13, 2017 375.50 0 +1.75(+0.47%)
Feb 11, 2017 375.50 368.50 373.75 0 +0.00(+0.00%)
Feb 10, 2017 375.50 368.50 373.75 0 -0.75(-0.20%)
Feb 09, 2017 374.50 0 +3.75(+1.01%)
Feb 08, 2017 370.75 0 +2.25(+0.61%)
Feb 07, 2017 368.50 0 +4.75(+1.31%)
Feb 06, 2017 363.75 0 -0.75(-0.21%)
Feb 04, 2017 367.75 364.00 364.50 0 +0.00(+0.00%)
Feb 03, 2017 367.75 364.00 364.50 0 -0.75(-0.21%)
Feb 02, 2017 365.25 0 -3.00(-0.81%)
Feb 01, 2017 368.25 0 +8.50(+2.36%)
Jan 31, 2017 359.75 0 +2.00(+0.56%)
Jan 30, 2017 357.75 0 -5.25(-1.45%)
Jan 28, 2017 364.25 360.50 363.00 0 +0.00(+0.00%)
Jan 27, 2017 364.25 360.50 363.00 0 +0.50(+0.14%)
Jan 26, 2017 362.50 0 -3.75(-1.02%)
Jan 25, 2017 366.25 0 +3.00(+0.83%)
Jan 24, 2017 363.25 0 -6.25(-1.69%)
Jan 23, 2017 369.50 0 -0.50(-0.14%)
Jan 21, 2017 370.00 365.00 370.00 0 +0.00(+0.00%)
Jan 20, 2017 370.00 365.00 370.00 0 +0.25(+0.07%)
Jan 19, 2017 369.75 0 +4.75(+1.30%)
Jan 18, 2017 365.00 0 -0.50(-0.14%)
Jan 17, 2017 365.50 0 +6.75(+1.88%)
Jan 14, 2017 359.50 355.25 358.75 0 +0.00(+0.00%)
Jan 13, 2017 359.50 355.25 358.75 0 +0.25(+0.07%)
Jan 12, 2017 358.50 0 +1.25(+0.35%)
Jan 11, 2017 357.25 0 -1.00(-0.28%)
Jan 10, 2017 358.25 0 -1.75(-0.49%)
Jan 09, 2017 360.00 0 +1.25(+0.35%)
Jan 07, 2017 362.50 356.75 358.75 0 +0.00(+0.00%)
Jan 06, 2017 362.50 356.75 358.75 0 +0.75(+0.21%)
Jan 05, 2017 358.00 0 -1.75(-0.49%)
Jan 04, 2017 359.75 0 +4.00(+1.12%)
Jan 03, 2017 355.75 0 +4.75(+1.35%)
Dec 31, 2016 353.00 347.75 351.00 0 +0.00(+0.00%)
Dec 30, 2016 353.00 347.75 351.00 0 -1.00(-0.28%)
Dec 29, 2016 352.00 0 +3.75(+1.08%)
Dec 28, 2016 348.25 0 -6.75(-1.90%)
Dec 27, 2016 355.00 0 +8.00(+2.31%)
Dec 24, 2016 347.75 345.50 347.00 0 +0.00(+0.00%)
Dec 23, 2016 347.75 345.50 347.00 0 +1.25(+0.36%)
Dec 22, 2016 345.75 0 -1.50(-0.43%)
Dec 21, 2016 347.25 0 -3.00(-0.86%)
Dec 20, 2016 350.25 0 -3.00(-0.85%)
Dec 19, 2016 353.25 0 -4.00(-1.12%)
Dec 17, 2016 359.00 353.50 357.25 0 +0.00(+0.00%)
Dec 16, 2016 359.00 353.50 357.25 0 +1.00(+0.28%)
Dec 15, 2016 356.25 0 -5.75(-1.59%)
Dec 14, 2016 362.00 0 +1.00(+0.28%)
Dec 13, 2016 361.00 0 +0.50(+0.14%)
Dec 12, 2016 360.50 0 +1.75(+0.49%)
Dec 10, 2016 359.75 351.25 358.75 0 +0.00(+0.00%)
Dec 09, 2016 359.75 351.25 358.75 0 -0.75(-0.21%)
Dec 08, 2016 359.50 0 +1.50(+0.42%)
Dec 07, 2016 358.00 0 -2.50(-0.69%)
Dec 06, 2016 360.50 0 +1.25(+0.35%)
Dec 05, 2016 359.25 0 +12.25(+3.53%)
Dec 03, 2016 347.75 343.00 347.00 0 +0.00(+0.00%)
Dec 02, 2016 347.75 343.00 347.00 0 -0.25(-0.07%)
Dec 01, 2016 347.25 0 -1.25(-0.36%)
Nov 30, 2016 348.50 0 +11.75(+3.49%)
Nov 29, 2016 336.75 0 -11.75(-3.37%)
Nov 28, 2016 348.50 0 -0.50(-0.14%)
Nov 26, 2016 350.75 348.50 349.00 0 +0.00(+0.00%)
Nov 25, 2016 350.75 348.50 349.00 0 -0.25(-0.07%)
Nov 24, 2016 349.25 0 -1.50(-0.43%)
Nov 23, 2016 350.75 0 +0.00(+0.00%)
Nov 22, 2016 350.75 0 +1.00(+0.29%)
Nov 21, 2016 349.75 0 +3.75(+1.08%)
Nov 19, 2016 346.75 340.50 346.00 0 +0.00(+0.00%)
Nov 18, 2016 346.75 340.50 346.00 0 +0.50(+0.14%)
Nov 17, 2016 345.50 0 +7.00(+2.07%)
Nov 16, 2016 338.50 0 -3.00(-0.88%)
Nov 15, 2016 341.50 0 +4.25(+1.26%)
Nov 14, 2016 337.25 0 -3.50(-1.03%)
Nov 12, 2016 345.00 339.00 340.75 0 +0.00(+0.00%)
Nov 11, 2016 345.00 339.00 340.75 0 +0.50(+0.15%)
Nov 10, 2016 340.25 0 -0.50(-0.15%)
Nov 09, 2016 340.75 0 -13.50(-3.81%)
Nov 08, 2016 354.25 0 +8.00(+2.31%)
Nov 07, 2016 346.25 0 -1.75(-0.50%)
Nov 05, 2016 349.75 345.50 348.00 0 +0.00(+0.00%)
Nov 04, 2016 349.75 345.50 348.00 0 -0.75(-0.22%)
Nov 03, 2016 348.75 0 +2.50(+0.72%)
Nov 02, 2016 346.25 0 -2.75(-0.79%)
Nov 01, 2016 349.00 0 -5.75(-1.62%)
Oct 31, 2016 354.75 0 -0.50(-0.14%)
Oct 29, 2016 358.25 354.25 355.25 0 +0.00(+0.00%)
Oct 28, 2016 358.25 354.25 355.25 0 +0.25(+0.07%)
Oct 27, 2016 355.00 0 +1.00(+0.28%)
Oct 26, 2016 354.00 0 +4.75(+1.36%)
Oct 25, 2016 349.25 0 +1.00(+0.29%)
Oct 24, 2016 348.25 0 -4.00(-1.14%)
Oct 22, 2016 354.25 350.50 352.25 0 +0.00(+0.00%)
Oct 21, 2016 354.25 350.50 352.25 0 -0.25(-0.07%)
Oct 20, 2016 352.50 0 -5.00(-1.40%)
Oct 19, 2016 357.50 0 +3.75(+1.06%)
Oct 18, 2016 353.75 0 -0.25(-0.07%)
Oct 17, 2016 354.00 0 +0.50(+0.14%)
Oct 15, 2016 358.75 348.75 353.50 0 +0.00(+0.00%)
Oct 14, 2016 358.75 348.75 353.50 0 -0.75(-0.21%)
Oct 13, 2016 354.25 0 +17.25(+5.12%)
Oct 12, 2016 337.00 0 -8.50(-2.46%)
Oct 11, 2016 345.50 0 +2.25(+0.66%)
Oct 10, 2016 343.25 0 +3.50(+1.03%)
Oct 08, 2016 344.75 339.50 339.75 0 +0.00(+0.00%)
Oct 07, 2016 344.75 339.50 339.75 0 +0.00(+0.00%)
Oct 06, 2016 339.75 0 -8.00(-2.30%)
Oct 05, 2016 347.75 0 -0.50(-0.14%)
Oct 04, 2016 348.25 0 +19.25(+5.85%)
Sep 26, 2016 329.00 0 -6.25(-1.86%)
Sep 24, 2016 338.50 333.75 335.25 0 +0.00(+0.00%)
Sep 23, 2016 338.50 333.75 335.25 0 -1.25(-0.37%)
Sep 22, 2016 336.50 0 -3.50(-1.03%)
Sep 21, 2016 340.00 0 -0.50(-0.15%)
Sep 20, 2016 340.50 0 +3.25(+0.96%)
Sep 19, 2016 337.25 0 +1.00(+0.30%)
Sep 17, 2016 338.25 327.50 336.25 0 +0.00(+0.00%)
Sep 16, 2016 338.25 327.50 336.25 0 -0.75(-0.22%)
Sep 15, 2016 337.00 0 +5.25(+1.58%)
Sep 14, 2016 331.75 0 +1.75(+0.53%)
Sep 13, 2016 330.00 0 -9.50(-2.80%)
Sep 12, 2016 339.50 0 -0.50(-0.15%)
Sep 10, 2016 342.00 334.50 340.00 0 +0.00(+0.00%)
Sep 09, 2016 342.00 334.50 340.00 0 -1.00(-0.29%)
Sep 08, 2016 341.00 0 +7.75(+2.33%)
Sep 07, 2016 333.25 0 +4.75(+1.45%)
Sep 06, 2016 328.50 0 -0.25(-0.08%)
Sep 03, 2016 329.75 323.50 328.75 0 +0.00(+0.00%)
Sep 02, 2016 329.75 323.50 328.75 0 +0.25(+0.08%)
Sep 01, 2016 328.50 0 +13.00(+4.12%)
Aug 31, 2016 315.50 0 -0.25(-0.08%)
Aug 30, 2016 315.75 0 -5.00(-1.56%)
Aug 29, 2016 320.75 0 -4.50(-1.38%)
Aug 27, 2016 334.00 324.50 325.25 0 +0.00(+0.00%)
Aug 26, 2016 334.00 324.50 325.25 0 +0.25(+0.08%)
Aug 25, 2016 325.00 0 -11.25(-3.35%)
Aug 24, 2016 336.25 0 -1.00(-0.30%)
Aug 23, 2016 337.25 0 -5.25(-1.53%)
Aug 22, 2016 342.50 0 -1.50(-0.44%)
Aug 20, 2016 344.25 340.00 344.00 0 +0.00(+0.00%)
Aug 19, 2016 344.25 340.00 344.00 0 +0.25(+0.07%)
Aug 18, 2016 343.75 0 +4.00(+1.18%)
Aug 17, 2016 339.75 0 +2.50(+0.74%)
Aug 16, 2016 337.25 0 +0.25(+0.07%)
Aug 15, 2016 337.00 0 +3.50(+1.05%)
Aug 13, 2016 333.75 322.50 333.50 0 +0.00(+0.00%)
Aug 12, 2016 333.75 322.50 333.50 0 +0.50(+0.15%)
Aug 11, 2016 333.00 0 +0.00(+0.00%)
Aug 10, 2016 333.00 0 +0.50(+0.15%)
Aug 09, 2016 332.50 0 -2.25(-0.67%)
Aug 08, 2016 334.75 0 +1.50(+0.45%)
Aug 06, 2016 335.00 330.00 333.25 0 +0.00(+0.00%)
Aug 05, 2016 335.00 330.00 333.25 0 -1.00(-0.30%)
Aug 04, 2016 334.25 0 -0.75(-0.22%)
Aug 03, 2016 335.00 0 +1.00(+0.30%)
Aug 02, 2016 334.00 0 -0.25(-0.07%)
Aug 01, 2016 334.25 0 -8.00(-2.34%)
Jul 30, 2016 343.25 336.00 342.25 0 +0.00(+0.00%)
Jul 29, 2016 343.25 336.00 342.25 0 -0.50(-0.15%)
Jul 28, 2016 342.75 0 -0.25(-0.07%)
Jul 27, 2016 343.00 0 +3.50(+1.03%)
Jul 26, 2016 339.50 0 -1.75(-0.51%)
Jul 25, 2016 341.25 0 -2.00(-0.58%)
Jul 23, 2016 343.25 333.25 343.25 0 +0.00(+0.00%)
Jul 22, 2016 343.25 333.25 343.25 0 +1.50(+0.44%)
Jul 21, 2016 341.75 0 -2.50(-0.73%)
Jul 20, 2016 344.25 0 -4.25(-1.22%)
Jul 19, 2016 348.50 0 -14.75(-4.06%)
Jul 18, 2016 363.25 0 +5.00(+1.40%)
Jul 16, 2016 368.00 350.00 358.25 0 +0.00(+0.00%)
Jul 15, 2016 368.00 350.00 358.25 0 +0.00(+0.00%)
Jul 14, 2016 358.25 0 -11.50(-3.11%)
Jul 13, 2016 369.75 0 +9.50(+2.64%)
Jul 12, 2016 360.25 0 +4.75(+1.34%)
Jul 11, 2016 355.50 0 -7.50(-2.07%)
Jul 09, 2016 363.00 349.00 363.00 0 +0.00(+0.00%)
Jul 08, 2016 363.00 349.00 363.00 0 +0.50(+0.14%)
Jul 07, 2016 362.50 0 +14.25(+4.09%)
Jul 06, 2016 348.25 0 -9.75(-2.72%)
Jul 05, 2016 358.00 0 -9.25(-2.52%)
Jul 02, 2016 375.00 365.75 367.25 0 +0.00(+0.00%)
Jul 01, 2016 375.00 365.75 367.25 0 +0.25(+0.07%)
Jun 30, 2016 367.00 0 -16.00(-4.18%)
Jun 29, 2016 383.00 0 -11.25(-2.85%)
Jun 28, 2016 394.25 0 +9.00(+2.34%)
Jun 27, 2016 385.25 0 +0.00(+0.00%)
Jun 25, 2016 390.00 373.50 385.25 0 +0.00(+0.00%)
Jun 24, 2016 390.00 373.50 385.25 0 +0.75(+0.20%)
Jun 23, 2016 384.50 0 -8.50(-2.16%)
Jun 22, 2016 393.00 0 -3.25(-0.82%)
Jun 21, 2016 396.25 0 -25.00(-5.93%)
Jun 20, 2016 421.25 0 -16.50(-3.77%)
Jun 18, 2016 438.25 423.50 437.75 0 +0.00(+0.00%)
Jun 17, 2016 438.25 423.50 437.75 0 +0.00(+0.00%)
Jun 16, 2016 437.75 0 +8.75(+2.04%)
Jun 15, 2016 429.00 0 -7.50(-1.72%)
Jun 14, 2016 436.50 0 +6.50(+1.51%)
Jun 13, 2016 430.00 0 +6.00(+1.42%)
Jun 11, 2016 437.00 420.00 424.00 0 +0.00(+0.00%)
Jun 10, 2016 437.00 420.00 424.00 0 +1.00(+0.24%)
Jun 09, 2016 423.00 0 -8.25(-1.91%)
Jun 08, 2016 431.25 0 +3.50(+0.82%)
Jun 07, 2016 427.75 0 +0.50(+0.12%)
Jun 06, 2016 427.25 0 +8.25(+1.97%)
Jun 04, 2016 419.25 410.50 419.00 0 +0.00(+0.00%)
Jun 03, 2016 419.25 410.50 419.00 0 +0.75(+0.18%)
Jun 02, 2016 418.25 0 +4.50(+1.09%)
Jun 01, 2016 413.75 0 +9.00(+2.22%)
May 31, 2016 404.75 0 -8.50(-2.06%)
May 28, 2016 413.50 406.50 413.25 0 +0.00(+0.00%)
May 27, 2016 413.50 406.50 413.25 0 +0.50(+0.12%)
May 26, 2016 412.75 0 +8.00(+1.98%)
May 25, 2016 404.75 0 +7.25(+1.82%)
May 24, 2016 397.50 0 -0.25(-0.06%)
May 23, 2016 397.75 0 +3.00(+0.76%)
May 21, 2016 396.75 389.00 394.75 0 +0.00(+0.00%)
May 20, 2016 396.75 389.00 394.75 0 +0.25(+0.06%)
May 19, 2016 394.50 0 -5.00(-1.25%)
May 18, 2016 399.50 0 +2.50(+0.63%)
May 17, 2016 397.00 0 +3.00(+0.76%)
May 16, 2016 394.00 0 +3.25(+0.83%)
May 14, 2016 391.25 385.25 390.75 0 +0.00(+0.00%)
May 13, 2016 391.25 385.25 390.75 0 +0.00(+0.00%)
May 12, 2016 390.75 0 +13.25(+3.51%)
May 11, 2016 377.50 0 -3.50(-0.92%)
May 10, 2016 381.00 0 +12.00(+3.25%)
May 09, 2016 369.00 0 -8.00(-2.12%)
May 07, 2016 379.00 373.50 377.00 0 +0.00(+0.00%)
May 06, 2016 379.00 373.50 377.00 0 -0.50(-0.13%)
May 05, 2016 377.50 0 +0.75(+0.20%)
May 04, 2016 376.75 0 -3.00(-0.79%)
May 03, 2016 379.75 0 -12.00(-3.06%)
May 02, 2016 391.75 0 -0.25(-0.06%)
Apr 30, 2016 395.25 388.25 392.00 0 +0.00(+0.00%)
Apr 29, 2016 395.25 388.25 392.00 0 +0.25(+0.06%)
Apr 28, 2016 391.75 0 +7.00(+1.82%)
Apr 27, 2016 384.75 0 -2.50(-0.65%)
Apr 26, 2016 387.25 0 +5.50(+1.44%)
Apr 25, 2016 381.75 0 +7.00(+1.87%)
Apr 23, 2016 389.25 374.50 374.75 0 +0.00(+0.00%)
Apr 22, 2016 389.25 374.50 374.75 0 -0.75(-0.20%)
Apr 21, 2016 375.50 0 -19.25(-4.88%)
Apr 20, 2016 394.75 0 +10.25(+2.67%)
Apr 19, 2016 384.50 0 +3.50(+0.92%)
Apr 18, 2016 381.00 0 +3.75(+0.99%)
Apr 16, 2016 380.50 372.00 377.25 0 +0.00(+0.00%)
Apr 15, 2016 380.50 372.00 377.25 0 -1.25(-0.33%)
Apr 14, 2016 378.50 0 +5.00(+1.34%)
Apr 13, 2016 373.50 0 +10.75(+2.96%)
Apr 12, 2016 362.75 0 +6.00(+1.68%)
Apr 11, 2016 356.75 0 -5.00(-1.38%)
Apr 09, 2016 362.75 359.00 361.75 0 +0.00(+0.00%)
Apr 08, 2016 362.75 359.00 361.75 0 -0.50(-0.14%)
Apr 07, 2016 362.25 0 +4.25(+1.19%)
Apr 06, 2016 358.00 0 +1.25(+0.35%)
Apr 05, 2016 356.75 0 +2.25(+0.63%)
Apr 04, 2016 354.50 0 +1.00(+0.28%)
Apr 02, 2016 354.50 347.25 353.50 0 +0.00(+0.00%)
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.