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

Coffee (CY: COFFEE )

226.85 UNCHANGED
Streaming Realtime Price Updated: 3:40 AM EDT, Apr 16, 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 (%)
Oct 31, 2022 174.05 0 +1.60(+0.93%)
Oct 29, 2022 178.85 179.65 167.75 172.45 0 +0.00(+0.00%)
Oct 28, 2022 178.85 179.65 167.75 172.45 0 +2.65(+1.56%)
Oct 27, 2022 169.80 0 -9.95(-5.54%)
Oct 26, 2022 179.75 0 -6.05(-3.26%)
Oct 25, 2022 185.80 0 -4.60(-2.42%)
Oct 24, 2022 190.40 0 +1.45(+0.77%)
Oct 22, 2022 188.70 192.55 186.20 188.95 0 +0.00(+0.00%)
Oct 21, 2022 188.70 192.55 186.20 188.95 0 -1.95(-1.02%)
Oct 20, 2022 190.90 0 -1.40(-0.73%)
Oct 19, 2022 192.30 0 -2.80(-1.44%)
Oct 18, 2022 195.10 0 -0.45(-0.23%)
Oct 17, 2022 195.55 0 -1.75(-0.89%)
Oct 15, 2022 203.00 204.60 195.65 197.30 0 +0.00(+0.00%)
Oct 14, 2022 203.00 204.60 195.65 197.30 0 +0.60(+0.31%)
Oct 13, 2022 196.70 0 -13.05(-6.22%)
Oct 12, 2022 209.75 0 -8.10(-3.72%)
Oct 11, 2022 217.85 0 +0.40(+0.18%)
Oct 10, 2022 217.45 0 +0.20(+0.09%)
Oct 08, 2022 217.95 221.05 213.80 217.25 0 +0.00(+0.00%)
Oct 07, 2022 217.95 221.05 213.80 217.25 0 -0.85(-0.39%)
Oct 06, 2022 218.10 0 -6.55(-2.92%)
Oct 05, 2022 224.65 0 +5.35(+2.44%)
Oct 04, 2022 219.30 0 +3.55(+1.65%)
Oct 03, 2022 215.75 0 -5.20(-2.35%)
Oct 01, 2022 225.20 226.45 220.90 220.95 0 +0.00(+0.00%)
Sep 30, 2022 225.20 226.45 220.90 220.95 0 -0.60(-0.27%)
Sep 29, 2022 221.55 0 -7.15(-3.13%)
Sep 28, 2022 228.70 0 +4.35(+1.94%)
Sep 27, 2022 224.35 0 +0.55(+0.25%)
Sep 26, 2022 223.80 0 +3.70(+1.68%)
Sep 24, 2022 222.40 223.40 217.25 220.10 0 +0.00(+0.00%)
Sep 23, 2022 222.40 223.40 217.25 220.10 0 -0.35(-0.16%)
Sep 22, 2022 220.45 0 -0.85(-0.38%)
Sep 21, 2022 221.30 0 -3.85(-1.71%)
Sep 20, 2022 225.15 0 +4.05(+1.83%)
Sep 19, 2022 221.10 0 +5.20(+2.41%)
Sep 17, 2022 216.25 216.25 211.35 215.90 0 +0.00(+0.00%)
Sep 16, 2022 216.25 216.25 211.35 215.90 0 +0.80(+0.37%)
Sep 15, 2022 215.10 0 +0.25(+0.12%)
Sep 14, 2022 214.85 0 -5.85(-2.65%)
Sep 13, 2022 220.70 0 -4.05(-1.80%)
Sep 12, 2022 224.75 0 -5.05(-2.20%)
Sep 10, 2022 224.75 230.20 224.10 229.80 0 +0.00(+0.00%)
Sep 09, 2022 224.75 230.20 224.10 229.80 0 +1.30(+0.57%)
Sep 08, 2022 228.50 0 +5.25(+2.35%)
Sep 07, 2022 223.25 0 -7.00(-3.04%)
Sep 06, 2022 230.25 0 +2.00(+0.88%)
Sep 05, 2022 232.50 234.05 228.25 228.25 0 +0.00(+0.00%)
Sep 04, 2022 232.50 234.05 228.25 228.25 0 +0.00(+0.00%)
Sep 03, 2022 232.50 234.05 228.25 228.25 0 +0.00(+0.00%)
Sep 02, 2022 232.50 234.05 228.25 228.25 0 -0.55(-0.24%)
Sep 01, 2022 228.80 0 -6.45(-2.74%)
Aug 31, 2022 235.25 0 +0.05(+0.02%)
Aug 30, 2022 235.20 0 -1.40(-0.59%)
Aug 29, 2022 236.60 0 -2.45(-1.02%)
Aug 27, 2022 237.95 241.90 235.75 239.05 0 +0.00(+0.00%)
Aug 26, 2022 237.95 241.90 235.75 239.05 0 +0.95(+0.40%)
Aug 25, 2022 238.10 0 -0.90(-0.38%)
Aug 24, 2022 239.00 0 +10.75(+4.71%)
Aug 23, 2022 228.25 0 +7.05(+3.19%)
Aug 22, 2022 221.20 0 +7.60(+3.56%)
Aug 20, 2022 212.35 214.70 209.45 213.60 0 +0.00(+0.00%)
Aug 19, 2022 212.35 214.70 209.45 213.60 0 +0.25(+0.12%)
Aug 18, 2022 213.35 0 -1.05(-0.49%)
Aug 17, 2022 214.40 0 -1.90(-0.88%)
Aug 16, 2022 216.30 0 -5.25(-2.37%)
Aug 15, 2022 221.55 0 -1.50(-0.67%)
Aug 13, 2022 219.20 223.40 217.15 223.05 0 +0.00(+0.00%)
Aug 12, 2022 219.20 223.40 217.15 223.05 0 +0.65(+0.29%)
Aug 11, 2022 222.40 0 +6.75(+3.13%)
Aug 10, 2022 215.65 0 +6.65(+3.18%)
Aug 09, 2022 209.00 0 -2.85(-1.35%)
Aug 08, 2022 211.85 0 +2.85(+1.36%)
Aug 06, 2022 220.10 221.95 208.55 209.00 0 +0.00(+0.00%)
Aug 05, 2022 220.10 221.95 208.55 209.00 0 -0.45(-0.21%)
Aug 04, 2022 209.45 0 -5.20(-2.42%)
Aug 03, 2022 214.65 0 +4.75(+2.26%)
Aug 02, 2022 209.90 0 -3.30(-1.55%)
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.