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

Coffee (CY: COFFEE )

223.35 -4.75 (-2.08%)
Streaming Realtime Price Updated: 6:00 PM EDT, Apr 27, 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 (%)
Aug 31, 2016 147.05 0 +1.00(+0.68%)
Aug 30, 2016 146.05 0 +0.95(+0.65%)
Aug 29, 2016 145.10 0 -0.20(-0.14%)
Aug 27, 2016 147.60 143.25 145.30 0 +0.00(+0.00%)
Aug 26, 2016 147.60 143.25 145.30 0 +0.45(+0.31%)
Aug 25, 2016 144.85 0 +1.75(+1.22%)
Aug 24, 2016 143.10 0 -4.15(-2.82%)
Aug 23, 2016 147.25 0 +3.15(+2.19%)
Aug 22, 2016 144.10 0 +5.10(+3.67%)
Aug 20, 2016 139.90 137.45 139.00 0 +0.00(+0.00%)
Aug 19, 2016 139.90 137.45 139.00 0 +0.20(+0.14%)
Aug 18, 2016 138.80 0 +3.75(+2.78%)
Aug 17, 2016 135.05 0 -2.35(-1.71%)
Aug 16, 2016 137.40 0 +0.45(+0.33%)
Aug 15, 2016 136.95 0 +0.10(+0.07%)
Aug 13, 2016 138.40 136.50 136.85 0 +0.00(+0.00%)
Aug 12, 2016 138.40 136.50 136.85 0 +0.00(+0.00%)
Aug 11, 2016 136.85 0 -1.80(-1.30%)
Aug 10, 2016 138.65 0 -2.45(-1.74%)
Aug 09, 2016 141.10 0 +0.00(+0.00%)
Aug 08, 2016 141.10 0 -1.25(-0.88%)
Aug 06, 2016 143.90 141.25 142.35 0 +0.00(+0.00%)
Aug 05, 2016 143.90 141.25 142.35 0 -0.15(-0.11%)
Aug 04, 2016 142.50 0 +2.10(+1.50%)
Aug 03, 2016 140.40 0 -0.85(-0.60%)
Aug 02, 2016 141.25 0 -2.20(-1.53%)
Aug 01, 2016 143.45 0 -1.90(-1.31%)
Jul 30, 2016 146.35 140.30 145.35 0 +0.00(+0.00%)
Jul 29, 2016 146.35 140.30 145.35 0 -0.85(-0.58%)
Jul 28, 2016 146.20 0 +5.00(+3.54%)
Jul 27, 2016 141.20 0 -0.40(-0.28%)
Jul 26, 2016 141.60 0 +0.50(+0.35%)
Jul 25, 2016 141.10 0 -1.55(-1.09%)
Jul 23, 2016 146.95 140.35 142.65 0 +0.00(+0.00%)
Jul 22, 2016 146.95 140.35 142.65 0 +0.75(+0.53%)
Jul 21, 2016 141.90 0 -5.10(-3.47%)
Jul 20, 2016 147.00 0 +0.45(+0.31%)
Jul 19, 2016 146.55 0 -2.90(-1.94%)
Jul 18, 2016 149.45 0 +2.30(+1.56%)
Jul 16, 2016 154.80 147.00 147.15 0 +0.00(+0.00%)
Jul 15, 2016 154.80 147.00 147.15 0 -0.40(-0.27%)
Jul 14, 2016 147.55 0 -0.10(-0.07%)
Jul 13, 2016 147.65 0 +0.25(+0.17%)
Jul 12, 2016 147.40 0 -1.90(-1.27%)
Jul 11, 2016 149.30 0 +5.05(+3.50%)
Jul 09, 2016 144.35 141.60 144.25 0 +0.00(+0.00%)
Jul 08, 2016 144.35 141.60 144.25 0 +0.15(+0.10%)
Jul 07, 2016 144.10 0 +0.80(+0.56%)
Jul 06, 2016 143.30 0 -2.25(-1.55%)
Jul 05, 2016 145.55 0 -1.05(-0.72%)
Jul 02, 2016 148.00 144.60 146.60 0 +0.00(+0.00%)
Jul 01, 2016 148.00 144.60 146.60 0 +0.20(+0.14%)
Jun 30, 2016 146.40 0 +1.95(+1.35%)
Jun 29, 2016 144.45 0 +3.85(+2.74%)
Jun 28, 2016 140.60 0 +4.55(+3.34%)
Jun 27, 2016 136.05 0 -0.70(-0.51%)
Jun 25, 2016 139.80 136.10 136.75 0 +0.00(+0.00%)
Jun 24, 2016 139.80 136.10 136.75 0 -0.40(-0.29%)
Jun 23, 2016 137.15 0 +0.20(+0.15%)
Jun 22, 2016 136.95 0 -1.55(-1.12%)
Jun 21, 2016 138.50 0 -1.00(-0.72%)
Jun 20, 2016 139.50 0 -1.75(-1.24%)
Jun 18, 2016 142.15 138.60 141.25 0 +0.00(+0.00%)
Jun 17, 2016 142.15 138.60 141.25 0 +0.50(+0.36%)
Jun 16, 2016 140.75 0 +2.55(+1.85%)
Jun 15, 2016 138.20 0 +3.10(+2.29%)
Jun 14, 2016 135.10 0 -2.20(-1.60%)
Jun 13, 2016 137.30 0 -0.35(-0.25%)
Jun 11, 2016 137.95 132.00 137.65 0 +0.00(+0.00%)
Jun 10, 2016 137.95 132.00 137.65 0 +0.70(+0.51%)
Jun 09, 2016 136.95 0 -2.70(-1.93%)
Jun 08, 2016 139.65 0 +7.45(+5.64%)
Jun 07, 2016 132.20 0 +0.50(+0.38%)
Jun 06, 2016 131.70 0 +4.60(+3.62%)
Jun 04, 2016 127.40 122.50 127.10 0 +0.00(+0.00%)
Jun 03, 2016 127.40 122.50 127.10 0 +0.00(+0.00%)
Jun 02, 2016 127.10 0 +5.20(+4.27%)
Jun 01, 2016 121.90 0 +0.35(+0.29%)
May 31, 2016 121.55 0 +0.20(+0.16%)
May 28, 2016 122.35 120.80 121.35 0 +0.00(+0.00%)
May 27, 2016 122.35 120.80 121.35 0 +0.05(+0.04%)
May 26, 2016 121.30 0 -0.10(-0.08%)
May 25, 2016 121.40 0 -0.40(-0.33%)
May 24, 2016 121.80 0 -0.35(-0.29%)
May 23, 2016 122.15 0 -2.50(-2.01%)
May 21, 2016 125.95 124.25 124.65 0 +0.00(+0.00%)
May 20, 2016 125.95 124.25 124.65 0 -0.05(-0.04%)
May 19, 2016 124.70 0 -5.40(-4.15%)
May 18, 2016 130.10 0 -2.60(-1.96%)
May 17, 2016 132.70 0 -0.90(-0.67%)
May 16, 2016 133.60 0 +3.55(+2.73%)
May 14, 2016 130.45 128.05 130.05 0 +0.00(+0.00%)
May 13, 2016 130.45 128.05 130.05 0 -0.05(-0.04%)
May 12, 2016 130.10 0 +0.35(+0.27%)
May 11, 2016 129.75 0 +1.00(+0.78%)
May 10, 2016 128.75 0 +2.30(+1.82%)
May 09, 2016 126.45 0 +2.20(+1.77%)
May 07, 2016 124.80 121.80 124.25 0 +0.00(+0.00%)
May 06, 2016 124.80 121.80 124.25 0 -0.25(-0.20%)
May 05, 2016 124.50 0 +4.80(+4.01%)
May 04, 2016 119.70 0 +0.45(+0.38%)
May 03, 2016 119.25 0 -0.40(-0.33%)
May 02, 2016 119.65 0 -2.20(-1.81%)
Apr 30, 2016 123.00 120.75 121.85 0 +0.00(+0.00%)
Apr 29, 2016 123.00 120.75 121.85 0 +0.35(+0.29%)
Apr 28, 2016 121.50 0 +0.00(+0.00%)
Apr 27, 2016 121.50 0 -4.25(-3.38%)
Apr 26, 2016 125.75 0 +2.20(+1.78%)
Apr 25, 2016 123.55 0 +0.35(+0.28%)
Apr 23, 2016 124.30 122.30 123.20 0 +0.00(+0.00%)
Apr 22, 2016 124.30 122.30 123.20 0 -0.15(-0.12%)
Apr 21, 2016 123.35 0 -3.80(-2.99%)
Apr 20, 2016 127.15 0 +1.30(+1.03%)
Apr 19, 2016 125.85 0 +1.85(+1.49%)
Apr 18, 2016 124.00 0 +1.05(+0.85%)
Apr 16, 2016 124.35 121.60 122.95 0 +0.00(+0.00%)
Apr 15, 2016 124.35 121.60 122.95 0 +0.00(+0.00%)
Apr 14, 2016 122.95 0 +1.20(+0.99%)
Apr 13, 2016 121.75 0 -2.85(-2.29%)
Apr 12, 2016 124.60 0 +1.25(+1.01%)
Apr 11, 2016 123.35 0 +2.85(+2.37%)
Apr 09, 2016 121.30 119.05 120.50 0 +0.00(+0.00%)
Apr 08, 2016 121.30 119.05 120.50 0 +0.05(+0.04%)
Apr 07, 2016 120.45 0 -1.05(-0.86%)
Apr 06, 2016 121.50 0 +0.60(+0.50%)
Apr 05, 2016 120.90 0 -1.90(-1.55%)
Apr 04, 2016 122.80 0 -3.90(-3.08%)
Apr 02, 2016 127.90 124.40 126.70 0 +0.00(+0.00%)
Apr 01, 2016 127.90 124.40 126.70 0 -0.55(-0.43%)
Mar 31, 2016 127.25 0 +0.25(+0.20%)
Mar 30, 2016 127.00 0 -0.45(-0.35%)
Mar 29, 2016 127.45 0 -1.10(-0.86%)
Mar 28, 2016 128.55 0 +0.90(+0.71%)
Mar 25, 2016 130.95 127.40 127.65 0 +0.00(+0.00%)
Mar 24, 2016 130.95 127.40 127.65 0 +0.10(+0.08%)
Mar 23, 2016 127.55 0 -7.10(-5.27%)
Mar 22, 2016 134.65 0 +3.10(+2.36%)
Mar 21, 2016 131.55 0 -2.50(-1.86%)
Mar 19, 2016 135.00 132.40 134.05 0 +0.00(+0.00%)
Mar 18, 2016 135.00 132.40 134.05 0 -0.25(-0.19%)
Mar 17, 2016 134.30 0 +5.25(+4.07%)
Mar 16, 2016 129.05 0 +3.35(+2.67%)
Mar 15, 2016 125.70 0 -1.50(-1.18%)
Mar 14, 2016 127.20 0 +1.20(+0.95%)
Mar 12, 2016 126.25 122.35 126.00 0 +0.00(+0.00%)
Mar 11, 2016 126.25 122.35 126.00 0 +0.20(+0.16%)
Mar 10, 2016 125.80 0 +3.30(+2.69%)
Mar 09, 2016 122.90 120.65 122.50 0 +0.85(+0.70%)
Mar 08, 2016 121.95 119.00 121.65 0 +0.85(+0.70%)
Mar 07, 2016 121.80 118.25 120.80 0 -0.50(-0.41%)
Mar 05, 2016 121.30 117.80 121.30 0 +0.00(+0.00%)
Mar 04, 2016 121.30 117.80 121.30 0 +0.25(+0.21%)
Mar 03, 2016 121.05 0 +5.55(+4.81%)
Mar 02, 2016 116.30 113.65 115.50 0 +0.50(+0.43%)
Mar 01, 2016 116.55 113.40 115.00 0 -0.20(-0.17%)
Feb 29, 2016 116.15 114.10 115.20 0 -0.10(-0.09%)
Feb 27, 2016 117.20 115.15 115.30 0 +0.00(+0.00%)
Feb 26, 2016 117.20 115.15 115.30 0 +0.10(+0.09%)
Feb 25, 2016 115.20 0 -1.80(-1.54%)
Feb 24, 2016 118.80 115.50 117.00 0 -2.35(-1.97%)
Feb 23, 2016 120.70 119.05 119.35 0 -0.65(-0.54%)
Feb 22, 2016 120.35 116.20 120.00 0 +4.00(+3.45%)
Feb 20, 2016 116.65 114.00 116.00 0 +0.00(+0.00%)
Feb 19, 2016 116.65 114.00 116.00 0 +0.25(+0.22%)
Feb 18, 2016 115.75 0 +1.00(+0.87%)
Feb 17, 2016 115.80 113.85 114.75 0 -0.10(-0.09%)
Feb 16, 2016 117.55 113.90 114.85 0 -1.25(-1.08%)
Feb 13, 2016 117.25 113.75 116.10 0 +0.00(+0.00%)
Feb 12, 2016 117.25 113.75 116.10 0 +2.65(+2.34%)
Feb 11, 2016 115.10 112.50 113.45 0 -1.45(-1.26%)
Feb 10, 2016 116.10 114.55 114.90 0 +0.10(+0.09%)
Feb 09, 2016 116.75 114.60 114.80 0 -1.00(-0.86%)
Feb 08, 2016 120.00 115.65 115.80 0 -4.60(-3.82%)
Feb 06, 2016 124.00 120.10 120.40 0 +0.00(+0.00%)
Feb 05, 2016 124.00 120.10 120.40 0 +0.00(+0.00%)
Feb 04, 2016 120.40 0 -0.85(-0.70%)
Feb 03, 2016 121.70 118.10 121.25 0 +1.85(+1.55%)
Feb 02, 2016 120.50 116.75 119.40 0 +1.65(+1.40%)
Feb 01, 2016 117.95 114.95 117.75 0 +1.30(+1.12%)
Jan 30, 2016 119.85 115.85 116.45 0 +0.00(+0.00%)
Jan 29, 2016 119.85 115.85 116.45 0 +0.10(+0.09%)
Jan 28, 2016 116.35 0 -1.75(-1.48%)
Jan 27, 2016 120.30 116.30 118.10 0 +1.60(+1.37%)
Jan 26, 2016 117.20 114.65 116.50 0 -0.05(-0.04%)
Jan 25, 2016 117.15 114.15 116.55 0 +1.45(+1.26%)
Jan 23, 2016 117.50 114.70 115.10 0 +0.00(+0.00%)
Jan 22, 2016 117.50 114.70 115.10 0 -0.90(-0.78%)
Jan 21, 2016 116.00 0 +3.80(+3.39%)
Jan 20, 2016 114.70 111.05 112.20 0 -3.10(-2.69%)
Jan 19, 2016 116.60 113.60 115.30 0 +0.30(+0.26%)
Jan 16, 2016 115.65 113.65 115.00 0 +0.00(+0.00%)
Jan 15, 2016 115.65 113.65 115.00 0 +0.10(+0.09%)
Jan 14, 2016 114.90 0 -0.05(-0.04%)
Jan 13, 2016 115.90 114.35 114.95 0 +0.90(+0.79%)
Jan 12, 2016 115.30 113.60 114.05 0 -0.30(-0.26%)
Jan 11, 2016 118.05 113.60 114.35 0 -4.65(-3.91%)
Jan 09, 2016 119.90 118.25 119.00 0 +0.00(+0.00%)
Jan 08, 2016 119.90 118.25 119.00 0 +0.00(+0.00%)
Jan 07, 2016 119.00 0 -0.55(-0.46%)
Jan 06, 2016 123.25 119.50 119.55 0 -3.60(-2.92%)
Jan 05, 2016 125.10 121.75 123.15 0 -0.75(-0.61%)
Jan 04, 2016 126.30 122.05 123.90 0 -2.10(-1.67%)
Jan 01, 2016 126.80 123.65 126.00 0 +0.00(+0.00%)
Dec 31, 2015 126.80 123.65 126.00 0 -0.70(-0.55%)
Dec 30, 2015 126.70 0 +5.55(+4.58%)
Dec 29, 2015 122.40 118.40 121.15 0 +2.35(+1.98%)
Dec 28, 2015 119.80 118.30 118.80 0 -0.95(-0.79%)
Dec 25, 2015 121.40 118.90 119.75 0 +0.00(+0.00%)
Dec 24, 2015 121.40 118.90 119.75 0 +0.05(+0.04%)
Dec 23, 2015 119.70 0 +0.55(+0.46%)
Dec 22, 2015 119.45 117.60 119.15 0 +1.70(+1.45%)
Dec 21, 2015 119.25 116.80 117.45 0 -1.25(-1.05%)
Dec 19, 2015 120.40 118.30 118.70 0 +0.00(+0.00%)
Dec 18, 2015 120.40 118.30 118.70 0 -0.30(-0.25%)
Dec 17, 2015 119.00 0 -0.35(-0.29%)
Dec 16, 2015 121.20 118.80 119.35 0 -0.40(-0.33%)
Dec 15, 2015 121.75 118.95 119.75 0 -0.85(-0.70%)
Dec 14, 2015 121.20 117.90 120.60 0 -0.90(-0.74%)
Dec 11, 2015 126.40 120.85 121.50 0 +0.30(+0.25%)
Dec 10, 2015 121.20 0 -5.60(-4.42%)
Dec 09, 2015 127.70 124.80 126.80 0 +8.70(+7.37%)
Dec 08, 2015 118.10 0 -7.75(-6.16%)
Dec 07, 2015 128.30 125.10 125.85 0 +3.20(+2.61%)
Dec 06, 2015 122.65 0 -0.70(-0.57%)
Dec 05, 2015 123.50 122.25 123.35 0 +0.00(+0.00%)
Dec 04, 2015 123.50 122.25 123.35 0 -0.65(-0.52%)
Dec 03, 2015 124.00 0 +6.40(+5.44%)
Dec 02, 2015 117.60 116.90 117.60 0 +1.05(+0.90%)
Dec 01, 2015 116.55 115.75 116.55 0 -0.75(-0.64%)
Nov 30, 2015 120.60 115.85 117.30 0 -3.50(-2.90%)
Nov 28, 2015 120.95 120.80 120.80 0 +0.00(+0.00%)
Nov 27, 2015 120.95 120.80 120.80 0 -0.20(-0.17%)
Nov 26, 2015 121.00 0 +0.40(+0.33%)
Nov 25, 2015 122.65 120.60 120.60 0 -1.35(-1.11%)
Nov 24, 2015 123.00 120.15 121.95 0 +2.55(+2.14%)
Nov 23, 2015 122.30 118.85 119.40 0 -3.85(-3.12%)
Nov 21, 2015 123.95 120.30 123.25 0 +0.00(+0.00%)
Nov 20, 2015 123.95 120.30 123.25 0 +1.35(+1.11%)
Nov 19, 2015 121.90 0 +8.85(+7.83%)
Nov 18, 2015 114.95 111.85 113.05 0 -1.05(-0.92%)
Nov 17, 2015 115.90 113.70 114.10 0 -0.55(-0.48%)
Nov 16, 2015 115.00 112.20 114.65 0 +2.40(+2.14%)
Nov 14, 2015 116.20 111.60 112.25 0 +0.00(+0.00%)
Nov 13, 2015 116.20 111.60 112.25 0 +0.10(+0.09%)
Nov 12, 2015 112.15 0 -4.65(-3.98%)
Nov 11, 2015 117.65 116.35 116.80 0 +0.55(+0.47%)
Nov 10, 2015 118.55 115.75 116.25 0 -2.00(-1.69%)
Nov 09, 2015 119.70 116.95 118.25 0 +0.05(+0.04%)
Nov 07, 2015 121.15 116.90 118.20 0 +0.00(+0.00%)
Nov 06, 2015 121.15 116.90 118.20 0 +0.45(+0.38%)
Nov 05, 2015 117.75 0 -2.60(-2.16%)
Nov 04, 2015 122.35 119.80 120.35 0 +0.00(+0.00%)
Nov 03, 2015 121.70 117.80 120.35 0 +1.85(+1.56%)
Nov 02, 2015 121.40 118.00 118.50 0 -2.20(-1.82%)
Oct 31, 2015 121.95 119.15 120.70 0 +0.00(+0.00%)
Oct 30, 2015 121.95 119.15 120.70 0 -0.25(-0.21%)
Oct 29, 2015 120.95 0 +1.85(+1.55%)
Oct 28, 2015 119.10 0 +1.80(+1.53%)
Oct 27, 2015 117.30 0 +0.00(+0.00%)
Oct 26, 2015 117.30 0 -1.35(-1.14%)
Oct 24, 2015 120.80 117.55 118.65 0 +0.00(+0.00%)
Oct 23, 2015 120.80 117.55 118.65 0 +0.20(+0.17%)
Oct 22, 2015 118.45 0 -2.55(-2.11%)
Oct 21, 2015 121.00 0 -3.75(-3.01%)
Oct 20, 2015 124.75 0 +0.85(+0.69%)
Oct 19, 2015 123.90 0 -1.55(-1.24%)
Oct 17, 2015 132.40 125.05 125.45 0 +0.00(+0.00%)
Oct 16, 2015 132.40 125.05 125.45 0 -0.40(-0.32%)
Oct 15, 2015 125.85 0 -8.80(-6.54%)
Oct 14, 2015 134.65 0 +0.30(+0.22%)
Oct 13, 2015 134.35 0 -0.15(-0.11%)
Oct 12, 2015 134.50 0 +3.60(+2.75%)
Oct 10, 2015 134.25 128.95 130.90 0 +0.00(+0.00%)
Oct 09, 2015 134.25 128.95 130.90 0 -0.70(-0.53%)
Oct 08, 2015 131.60 0 +5.55(+4.40%)
Oct 07, 2015 126.05 0 -2.05(-1.60%)
Oct 06, 2015 128.10 0 +0.55(+0.43%)
Oct 05, 2015 127.55 0 +3.60(+2.90%)
Oct 03, 2015 125.25 119.35 123.95 0 +0.00(+0.00%)
Oct 02, 2015 125.25 119.35 123.95 0 -0.35(-0.28%)
Oct 01, 2015 124.30 0 +3.05(+2.52%)
Sep 30, 2015 122.60 118.85 121.25 0 +0.55(+0.46%)
Sep 29, 2015 122.90 117.95 120.70 0 +2.05(+1.73%)
Sep 28, 2015 122.70 118.30 118.65 0 -3.85(-3.14%)
Sep 26, 2015 123.35 119.90 122.50 0 +0.00(+0.00%)
Sep 25, 2015 123.35 119.90 122.50 0 +4.60(+3.90%)
Sep 24, 2015 119.45 114.55 117.90 0 +2.30(+1.99%)
Sep 23, 2015 117.20 114.75 115.60 0 +0.45(+0.39%)
Sep 22, 2015 117.30 115.05 115.15 0 -1.60(-1.37%)
Sep 21, 2015 119.80 116.35 116.75 0 -1.45(-1.23%)
Sep 19, 2015 120.30 116.85 118.20 0 +0.00(+0.00%)
Sep 18, 2015 120.30 116.85 118.20 0 +0.15(+0.13%)
Sep 17, 2015 119.15 116.65 118.05 0 +0.35(+0.30%)
Sep 16, 2015 119.80 117.40 117.70 0 -1.00(-0.84%)
Sep 15, 2015 121.40 117.75 118.70 0 -1.00(-0.84%)
Sep 14, 2015 121.20 116.85 119.70 0 +3.15(+2.70%)
Sep 12, 2015 118.10 116.00 116.55 0 +0.00(+0.00%)
Sep 11, 2015 118.10 116.00 116.55 0 -0.10(-0.09%)
Sep 10, 2015 120.20 116.25 116.65 0 -4.45(-3.67%)
Sep 09, 2015 122.45 119.20 121.10 0 +0.45(+0.37%)
Sep 08, 2015 121.75 118.50 120.65 0 +1.15(+0.96%)
Sep 05, 2015 121.45 118.50 119.50 0 +0.00(+0.00%)
Sep 04, 2015 121.45 118.50 119.50 0 +0.35(+0.29%)
Sep 03, 2015 119.15 0 +0.60(+0.51%)
Sep 02, 2015 121.80 118.15 118.55 0 -2.90(-2.39%)
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.