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

Corn (CY: CORN )

460.00 +0.25 (+0.05%)
Streaming Realtime Price Updated: 5:39 PM EDT, May 4, 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 (%)
Nov 30, 2023 475.25 484.50 475.00 482.50 0 -0.25(-0.05%)
Nov 29, 2023 482.75 0 +7.00(+1.47%)
Nov 28, 2023 475.75 0 +2.25(+0.48%)
Nov 27, 2023 473.50 0 -1.75(-0.37%)
Nov 26, 2023 475.25 0 -7.50(-1.55%)
Nov 25, 2023 487.50 489.25 481.75 482.75 0 +0.25(+0.05%)
Nov 24, 2023 482.50 0 -5.00(-1.03%)
Nov 22, 2023 488.25 493.25 487.00 487.50 0 -0.25(-0.05%)
Nov 21, 2023 487.75 0 +17.75(+3.78%)
Nov 20, 2023 470.00 0 +3.00(+0.64%)
Nov 19, 2023 467.00 0 -1.00(-0.21%)
Nov 18, 2023 474.50 475.00 466.75 468.00 0 +1.00(+0.21%)
Nov 17, 2023 467.00 0 -7.00(-1.48%)
Nov 16, 2023 471.00 476.25 465.25 474.00 0 -0.75(-0.16%)
Nov 15, 2023 474.75 0 +4.00(+0.85%)
Nov 14, 2023 470.75 0 -7.50(-1.57%)
Nov 13, 2023 478.25 0 +1.00(+0.21%)
Nov 12, 2023 477.25 0 +13.25(+2.86%)
Nov 11, 2023 468.00 469.00 461.75 464.00 0 +0.00(+0.00%)
Nov 10, 2023 464.00 0 -4.50(-0.96%)
Nov 09, 2023 475.00 476.00 466.50 468.50 0 +0.50(+0.11%)
Nov 08, 2023 468.00 0 -8.00(-1.68%)
Nov 07, 2023 476.00 0 +7.50(+1.60%)
Nov 06, 2023 468.50 0 -9.50(-1.99%)
Nov 04, 2023 470.00 481.25 468.00 478.00 0 +0.75(+0.16%)
Nov 03, 2023 477.25 0 +7.25(+1.54%)
Nov 02, 2023 470.00 0 +0.00(+0.00%)
Nov 01, 2023 470.00 0 -5.00(-1.05%)
Oct 31, 2023 475.00 0 -3.75(-0.78%)
Oct 30, 2023 478.75 0 +0.50(+0.10%)
Oct 29, 2023 478.25 0 -3.25(-0.67%)
Oct 28, 2023 479.25 484.00 478.25 481.50 0 +0.75(+0.16%)
Oct 27, 2023 480.75 0 +1.50(+0.31%)
Oct 25, 2023 479.25 0 -0.75(-0.16%)
Oct 24, 2023 480.00 0 -4.00(-0.83%)
Oct 23, 2023 484.00 0 -11.50(-2.32%)
Oct 21, 2023 504.00 509.50 495.00 495.50 0 +0.00(+0.00%)
Oct 20, 2023 495.50 0 -9.50(-1.88%)
Oct 18, 2023 505.00 0 +13.00(+2.64%)
Oct 17, 2023 492.00 0 +3.00(+0.61%)
Oct 16, 2023 489.00 0 -1.00(-0.20%)
Oct 15, 2023 490.00 0 -4.00(-0.81%)
Oct 14, 2023 495.00 498.75 490.50 494.00 0 +0.75(+0.15%)
Oct 13, 2023 493.25 0 -2.75(-0.55%)
Oct 12, 2023 496.00 0 +0.00(+0.00%)
Oct 11, 2023 496.00 0 +8.00(+1.64%)
Oct 10, 2023 488.00 0 +2.50(+0.51%)
Oct 09, 2023 485.50 0 -7.00(-1.42%)
Oct 07, 2023 496.00 499.00 491.50 492.50 0 +0.50(+0.10%)
Oct 06, 2023 492.00 0 -5.50(-1.11%)
Oct 05, 2023 497.50 0 +0.00(+0.00%)
Oct 04, 2023 497.50 0 +11.50(+2.37%)
Oct 03, 2023 486.00 0 -1.50(-0.31%)
Oct 02, 2023 487.50 0 -1.25(-0.26%)
Oct 01, 2023 488.75 0 +12.75(+2.68%)
Sep 30, 2023 487.50 490.00 475.50 476.00 0 -0.75(-0.16%)
Sep 29, 2023 476.75 0 -11.75(-2.41%)
Sep 27, 2023 488.50 0 +5.25(+1.09%)
Sep 26, 2023 483.25 0 +3.50(+0.73%)
Sep 25, 2023 479.75 0 -1.50(-0.31%)
Sep 24, 2023 481.25 0 +3.50(+0.73%)
Sep 23, 2023 475.00 478.50 474.25 477.75 0 +0.50(+0.10%)
Sep 22, 2023 477.25 0 +2.00(+0.42%)
Sep 21, 2023 475.25 0 +0.00(+0.00%)
Sep 20, 2023 475.25 0 -7.00(-1.45%)
Sep 19, 2023 482.25 0 +6.00(+1.26%)
Sep 18, 2023 476.25 0 +4.75(+1.01%)
Sep 17, 2023 471.50 0 -3.75(-0.79%)
Sep 16, 2023 480.00 483.50 475.00 475.25 0 -1.00(-0.21%)
Sep 15, 2023 476.25 0 -4.25(-0.88%)
Sep 14, 2023 480.50 0 +0.00(+0.00%)
Sep 13, 2023 480.50 0 -1.75(-0.36%)
Sep 12, 2023 482.25 0 +5.75(+1.21%)
Sep 11, 2023 476.50 0 -6.50(-1.35%)
Sep 09, 2023 486.00 488.75 482.00 483.00 0 -0.75(-0.16%)
Sep 08, 2023 483.75 0 -2.50(-0.51%)
Sep 06, 2023 486.25 0 +0.50(+0.10%)
Sep 05, 2023 485.75 0 -0.25(-0.05%)
Sep 04, 2023 486.00 0 +4.50(+0.93%)
Sep 03, 2023 481.50 0 -1.25(-0.26%)
Sep 02, 2023 478.00 485.25 477.50 482.75 0 +1.25(+0.26%)
Sep 01, 2023 481.50 0 +3.25(+0.68%)
Aug 31, 2023 478.25 0 +0.00(+0.00%)
Aug 30, 2023 478.25 0 -2.50(-0.52%)
Aug 29, 2023 480.75 0 -6.00(-1.23%)
Aug 28, 2023 486.75 0 -0.25(-0.05%)
Aug 26, 2023 487.25 493.00 485.75 487.00 0 -1.00(-0.20%)
Aug 25, 2023 488.00 0 -0.25(-0.05%)
Aug 24, 2023 488.25 0 +0.00(+0.00%)
Aug 23, 2023 488.25 0 -2.25(-0.46%)
Aug 22, 2023 490.50 0 +11.00(+2.29%)
Aug 21, 2023 479.50 0 -3.00(-0.62%)
Aug 20, 2023 482.50 0 -10.00(-2.03%)
Aug 19, 2023 486.00 495.00 484.75 492.50 0 -0.50(-0.10%)
Aug 18, 2023 493.00 0 +7.25(+1.49%)
Aug 17, 2023 485.75 0 +0.00(+0.00%)
Aug 16, 2023 485.75 0 +4.25(+0.88%)
Aug 15, 2023 481.50 0 +6.00(+1.26%)
Aug 14, 2023 475.50 0 -11.75(-2.41%)
Aug 12, 2023 496.00 507.50 483.00 487.25 0 +0.00(+0.00%)
Aug 11, 2023 487.25 0 -9.00(-1.81%)
Aug 10, 2023 496.25 0 +0.00(+0.00%)
Aug 09, 2023 496.25 0 +2.00(+0.40%)
Aug 08, 2023 494.25 0 -4.50(-0.90%)
Aug 07, 2023 498.75 0 +3.00(+0.61%)
Aug 06, 2023 495.75 0 -1.75(-0.35%)
Aug 05, 2023 495.75 506.50 493.00 497.50 0 +0.25(+0.05%)
Aug 04, 2023 497.25 0 +3.75(+0.76%)
Aug 03, 2023 493.50 0 +0.00(+0.00%)
Aug 02, 2023 493.50 0 -7.00(-1.40%)
Aug 01, 2023 500.50 0 -6.75(-1.33%)
Jul 31, 2023 507.25 0 -23.75(-4.47%)
Jul 29, 2023 542.25 547.50 525.50 531.00 0 +0.75(+0.14%)
Jul 28, 2023 530.25 0 -12.00(-2.21%)
Jul 27, 2023 542.25 0 +0.00(+0.00%)
Jul 26, 2023 542.25 0 -6.00(-1.09%)
Jul 25, 2023 548.25 0 -17.00(-3.01%)
Jul 24, 2023 565.25 0 -3.00(-0.53%)
Jul 23, 2023 568.25 0 +31.25(+5.82%)
Jul 22, 2023 545.50 546.25 531.25 537.00 0 +0.75(+0.14%)
Jul 21, 2023 536.25 0 -10.00(-1.83%)
Jul 20, 2023 546.25 0 +0.00(+0.00%)
Jul 19, 2023 546.25 0 -6.75(-1.22%)
Jul 18, 2023 553.00 0 +18.50(+3.46%)
Jul 17, 2023 534.50 0 +20.25(+3.94%)
Jul 15, 2023 500.00 515.75 497.25 514.25 0 +0.50(+0.10%)
Jul 14, 2023 513.75 0 +13.25(+2.65%)
Jul 13, 2023 500.50 0 +0.00(+0.00%)
Jul 12, 2023 500.50 0 +16.75(+3.46%)
Jul 11, 2023 483.75 0 -17.75(-3.54%)
Jul 10, 2023 501.50 0 +2.00(+0.40%)
Jul 09, 2023 499.50 0 +3.00(+0.60%)
Jul 08, 2023 507.00 509.50 493.50 496.50 0 +2.00(+0.40%)
Jul 07, 2023 494.50 0 -12.00(-2.37%)
Jul 06, 2023 506.50 0 +0.00(+0.00%)
Jul 05, 2023 506.50 0 +13.00(+2.63%)
Jul 04, 2023 493.50 0 +0.25(+0.05%)
Jul 03, 2023 493.25 505.00 488.75 493.25 0 -1.75(-0.35%)
Jul 01, 2023 532.00 537.50 493.00 495.00 0 +0.25(+0.05%)
Jun 30, 2023 494.75 0 -33.75(-6.39%)
Jun 29, 2023 528.50 0 +0.00(+0.00%)
Jun 28, 2023 528.50 0 -8.25(-1.54%)
Jun 27, 2023 536.75 0 -24.25(-4.32%)
Jun 26, 2023 561.00 0 -27.25(-4.63%)
Jun 25, 2023 588.25 0 +4.00(+0.68%)
Jun 24, 2023 616.50 616.75 583.50 584.25 0 -3.75(-0.64%)
Jun 23, 2023 588.00 0 -32.75(-5.28%)
Jun 22, 2023 620.75 0 +0.00(+0.00%)
Jun 21, 2023 620.75 0 -8.00(-1.27%)
Jun 20, 2023 628.75 0 +31.25(+5.23%)
Jun 19, 2023 597.50 0 -0.25(-0.04%)
Jun 17, 2023 573.50 598.00 572.50 597.75 0 +0.25(+0.04%)
Jun 16, 2023 597.50 0 -25.75(-4.13%)
Jun 14, 2023 623.25 0 +15.50(+2.55%)
Jun 13, 2023 607.75 0 -4.75(-0.78%)
Jun 12, 2023 612.50 0 -4.75(-0.77%)
Jun 11, 2023 617.25 0 +12.75(+2.11%)
Jun 10, 2023 608.25 609.00 597.50 604.50 0 +0.25(+0.04%)
Jun 09, 2023 604.25 0 -6.00(-0.98%)
Jun 08, 2023 610.25 0 +0.00(+0.00%)
Jun 07, 2023 610.25 0 +6.00(+0.99%)
Jun 06, 2023 604.25 0 -3.75(-0.62%)
Jun 05, 2023 608.00 0 +10.50(+1.76%)
Jun 04, 2023 597.50 0 -10.25(-1.69%)
Jun 03, 2023 592.50 610.50 581.25 607.75 0 -1.25(-0.21%)
Jun 02, 2023 609.00 0 +16.50(+2.78%)
Jun 01, 2023 592.50 0 +0.00(+0.00%)
May 31, 2023 592.50 0 -1.50(-0.25%)
May 30, 2023 594.00 0 +0.00(+0.00%)
May 29, 2023 594.00 0 -11.00(-1.82%)
May 27, 2023 590.25 606.75 588.25 605.00 0 +1.00(+0.17%)
May 26, 2023 604.00 0 +13.25(+2.24%)
May 25, 2023 590.75 0 +0.00(+0.00%)
May 24, 2023 590.75 0 +3.50(+0.60%)
May 23, 2023 587.25 0 +9.75(+1.69%)
May 22, 2023 577.50 0 +6.50(+1.14%)
May 21, 2023 571.00 0 +14.75(+2.65%)
May 20, 2023 555.00 571.75 551.50 556.25 0 +1.75(+0.32%)
May 19, 2023 554.50 0 -0.75(-0.14%)
May 17, 2023 555.25 0 -6.25(-1.11%)
May 16, 2023 561.50 0 -19.75(-3.40%)
May 15, 2023 581.25 0 -11.25(-1.90%)
May 14, 2023 592.50 0 +9.25(+1.59%)
May 13, 2023 581.00 593.75 572.75 583.25 0 +0.00(+0.00%)
May 12, 2023 581.00 593.75 572.75 583.25 0 +1.00(+0.17%)
May 11, 2023 582.25 0 +0.00(+0.00%)
May 10, 2023 582.25 0 -11.75(-1.98%)
May 09, 2023 594.00 0 +9.25(+1.58%)
May 08, 2023 584.75 0 -11.75(-1.97%)
May 07, 2023 596.50 0 -0.75(-0.13%)
May 06, 2023 588.75 599.25 588.50 597.25 0 +0.75(+0.13%)
May 05, 2023 596.50 0 +7.50(+1.27%)
May 04, 2023 589.00 0 +0.00(+0.00%)
May 03, 2023 589.00 0 +0.50(+0.08%)
May 02, 2023 588.50 0 +8.50(+1.47%)
May 01, 2023 580.00 0 -4.50(-0.77%)
Apr 30, 2023 584.50 0 +0.25(+0.04%)
Apr 29, 2023 581.25 587.75 572.00 584.25 0 -0.75(-0.13%)
Apr 28, 2023 585.00 0 +3.50(+0.60%)
Apr 27, 2023 581.50 0 +0.00(+0.00%)
Apr 26, 2023 581.50 0 -19.50(-3.24%)
Apr 25, 2023 601.00 0 -6.75(-1.11%)
Apr 24, 2023 607.75 0 +0.25(+0.04%)
Apr 23, 2023 607.50 0 -7.00(-1.14%)
Apr 22, 2023 626.75 627.75 611.00 614.50 0 -0.75(-0.12%)
Apr 21, 2023 615.25 0 -10.75(-1.72%)
Apr 20, 2023 626.00 0 +0.00(+0.00%)
Apr 19, 2023 626.00 0 -10.50(-1.65%)
Apr 18, 2023 636.50 0 -41.00(-6.05%)
Apr 17, 2023 677.50 0 +1.00(+0.15%)
Apr 16, 2023 676.50 0 +8.75(+1.31%)
Apr 15, 2023 653.75 668.00 651.00 667.75 0 +1.50(+0.23%)
Apr 14, 2023 666.25 0 +14.00(+2.15%)
Apr 12, 2023 652.25 0 -3.75(-0.57%)
Apr 11, 2023 656.00 0 +5.00(+0.77%)
Apr 10, 2023 651.00 0 -3.00(-0.46%)
Apr 09, 2023 654.00 0 +10.50(+1.63%)
Apr 07, 2023 643.50 0 +0.00(+0.00%)
Apr 06, 2023 643.50 0 +0.00(+0.00%)
Apr 05, 2023 643.50 0 -9.25(-1.42%)
Apr 04, 2023 652.75 0 -1.00(-0.15%)
Apr 03, 2023 653.75 0 -4.00(-0.61%)
Apr 02, 2023 657.75 0 -0.75(-0.11%)
Apr 01, 2023 648.75 664.50 647.25 658.50 0 -2.00(-0.30%)
Mar 31, 2023 660.50 0 +11.00(+1.69%)
Mar 30, 2023 649.50 0 +0.00(+0.00%)
Mar 29, 2023 649.50 0 -1.00(-0.15%)
Mar 28, 2023 650.50 0 +3.25(+0.50%)
Mar 27, 2023 647.25 0 +2.75(+0.43%)
Mar 25, 2023 631.00 645.00 627.50 644.50 0 +1.50(+0.23%)
Mar 24, 2023 643.00 0 +11.25(+1.78%)
Mar 23, 2023 631.75 0 +0.00(+0.00%)
Mar 22, 2023 631.75 0 -1.75(-0.28%)
Mar 21, 2023 633.50 0 +3.50(+0.56%)
Mar 20, 2023 630.00 0 -3.00(-0.47%)
Mar 19, 2023 633.00 0 -1.75(-0.28%)
Mar 18, 2023 633.25 638.75 630.25 634.75 0 +0.50(+0.08%)
Mar 17, 2023 634.25 0 +1.50(+0.24%)
Mar 16, 2023 632.75 0 +0.00(+0.00%)
Mar 15, 2023 632.75 0 +6.25(+1.00%)
Mar 14, 2023 626.50 0 +5.75(+0.93%)
Mar 13, 2023 620.75 0 +7.25(+1.18%)
Mar 12, 2023 613.50 0 -4.75(-0.77%)
Mar 11, 2023 612.50 619.00 606.75 618.25 0 +1.00(+0.16%)
Mar 10, 2023 617.25 0 +5.00(+0.82%)
Mar 09, 2023 625.50 629.75 610.25 612.25 0 +0.75(+0.12%)
Mar 08, 2023 611.50 0 -14.00(-2.24%)
Mar 07, 2023 625.50 0 -8.75(-1.38%)
Mar 06, 2023 634.25 0 -2.75(-0.43%)
Mar 05, 2023 637.00 0 -3.75(-0.59%)
Mar 04, 2023 634.00 642.75 632.25 640.75 0 +1.00(+0.16%)
Mar 03, 2023 639.75 0 +6.25(+0.99%)
Mar 02, 2023 637.00 641.50 630.75 633.50 0 -0.25(-0.04%)
Mar 01, 2023 633.75 0 -41.50(-6.15%)
Feb 16, 2023 676.50 677.00 674.25 675.25 0 -0.50(-0.07%)
Feb 15, 2023 682.00 682.50 675.50 675.75 0 -6.50(-0.95%)
Feb 14, 2023 682.25 0 -2.75(-0.40%)
Feb 13, 2023 685.00 0 +4.25(+0.62%)
Feb 11, 2023 670.75 682.75 669.25 680.75 0 +0.00(+0.00%)
Feb 10, 2023 670.75 682.75 669.25 680.75 0 +10.00(+1.49%)
Feb 09, 2023 670.75 0 -7.75(-1.14%)
Feb 08, 2023 678.50 0 +4.50(+0.67%)
Feb 07, 2023 674.00 0 -5.00(-0.74%)
Feb 06, 2023 679.00 0 +2.00(+0.30%)
Feb 03, 2023 674.25 680.00 671.50 677.00 0 +1.75(+0.26%)
Feb 02, 2023 675.25 0 -5.75(-0.84%)
Feb 01, 2023 679.25 682.00 672.75 681.00 0 +1.25(+0.18%)
Jan 31, 2023 679.75 0 -4.00(-0.59%)
Jan 30, 2023 683.75 0 +0.25(+0.04%)
Jan 27, 2023 681.75 686.00 678.25 683.50 0 +1.00(+0.15%)
Jan 26, 2023 682.50 0 +7.75(+1.15%)
Jan 25, 2023 674.75 0 -2.25(-0.33%)
Jan 24, 2023 677.00 0 +10.75(+1.61%)
Jan 23, 2023 666.25 0 -10.75(-1.59%)
Jan 20, 2023 675.50 678.00 672.50 677.00 0 -0.25(-0.04%)
Jan 19, 2023 677.25 0 -4.00(-0.59%)
Jan 18, 2023 681.25 0 -5.00(-0.73%)
Jan 17, 2023 671.50 687.00 668.75 686.25 0 +10.50(+1.55%)
Jan 13, 2023 670.75 676.75 669.75 675.75 0 +3.50(+0.52%)
Jan 12, 2023 656.00 673.50 649.25 672.25 0 +16.25(+2.48%)
Jan 11, 2023 656.00 0 +1.00(+0.15%)
Jan 10, 2023 655.00 0 +2.25(+0.34%)
Jan 09, 2023 652.75 0 -0.50(-0.08%)
Jan 06, 2023 653.75 659.50 651.75 653.25 0 +0.50(+0.08%)
Jan 05, 2023 652.75 0 -1.00(-0.15%)
Jan 04, 2023 653.75 0 -16.75(-2.50%)
Jan 03, 2023 670.50 0 -8.00(-1.18%)
Dec 30, 2022 679.50 685.00 676.50 678.50 0 -1.00(-0.15%)
Dec 29, 2022 679.50 0 -3.25(-0.48%)
Dec 28, 2022 682.75 0 +8.00(+1.19%)
Dec 27, 2022 674.75 0 +8.75(+1.31%)
Dec 23, 2022 659.50 667.75 659.25 666.00 0 +5.50(+0.83%)
Dec 22, 2022 660.50 0 -1.75(-0.26%)
Dec 21, 2022 662.25 0 +10.25(+1.57%)
Dec 20, 2022 647.75 654.25 646.75 652.00 0 +4.75(+0.73%)
Dec 19, 2022 647.25 0 -6.25(-0.96%)
Dec 16, 2022 653.50 655.75 650.00 653.50 0 +0.00(+0.00%)
Dec 15, 2022 653.50 0 +2.50(+0.38%)
Dec 14, 2022 653.00 653.50 646.75 651.00 0 -2.50(-0.38%)
Dec 13, 2022 653.50 0 -0.50(-0.08%)
Dec 12, 2022 654.00 0 +10.00(+1.55%)
Dec 10, 2022 642.50 649.75 642.00 644.00 0 +0.00(+0.00%)
Dec 09, 2022 642.50 649.75 642.00 644.00 0 +0.00(+0.00%)
Dec 08, 2022 644.00 0 +1.75(+0.27%)
Dec 07, 2022 637.50 645.75 635.00 642.25 0 +4.75(+0.75%)
Dec 06, 2022 640.50 645.50 635.75 637.50 0 -3.00(-0.47%)
Dec 05, 2022 640.50 0 -6.00(-0.93%)
Dec 02, 2022 660.25 660.50 645.75 646.50 0 -13.25(-2.01%)
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.