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

Coffee (CY: COFFEE )

406.75 -18.35 (-4.32%)
Streaming Realtime Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 15, 2025 422.25 423.90 398.85 406.75 0 +0.00(+0.00%)
Feb 14, 2025 422.25 423.90 398.85 406.75 0 -12.60(-3.00%)
Feb 13, 2025 417.00 426.70 412.45 419.35 0 +1.10(+0.26%)
Feb 12, 2025 405.95 421.15 405.30 418.25 0 +12.25(+3.02%)
Feb 11, 2025 425.00 429.95 401.05 406.00 0 -18.10(-4.27%)
Feb 10, 2025 400.15 424.10 400.15 424.10 0 +27.40(+6.91%)
Feb 09, 2025 396.70 0 -5.75(-1.43%)
Feb 08, 2025 397.05 404.90 392.95 402.45 0 +0.00(+0.00%)
Feb 07, 2025 397.05 404.90 392.95 402.45 0 -0.80(-0.20%)
Feb 06, 2025 402.00 411.25 398.70 403.25 0 +3.25(+0.81%)
Feb 05, 2025 385.90 401.10 381.60 400.00 0 +16.50(+4.30%)
Feb 04, 2025 385.10 389.90 380.90 383.50 0 -0.95(-0.25%)
Feb 03, 2025 375.85 388.95 373.40 384.45 0 +6.60(+1.75%)
Feb 02, 2025 377.85 0 -0.05(-0.01%)
Feb 01, 2025 380.00 381.05 366.20 377.90 0 +0.00(+0.00%)
Jan 31, 2025 380.00 381.05 366.20 377.90 0 +1.60(+0.43%)
Jan 30, 2025 368.00 376.85 365.35 376.30 0 +11.70(+3.21%)
Jan 29, 2025 360.25 369.45 359.20 364.60 0 +6.90(+1.93%)
Jan 28, 2025 352.55 358.90 346.80 357.70 0 +6.65(+1.89%)
Jan 27, 2025 348.75 355.55 345.20 351.05 0 +3.50(+1.01%)
Jan 26, 2025 347.55 0 +0.90(+0.26%)
Jan 25, 2025 345.00 349.80 341.90 346.65 0 +0.00(+0.00%)
Jan 24, 2025 345.00 349.80 341.90 346.65 0 +1.30(+0.38%)
Jan 23, 2025 342.00 348.90 338.85 345.35 0 +2.45(+0.71%)
Jan 22, 2025 331.20 342.95 327.50 342.90 0 +14.10(+4.29%)
Jan 21, 2025 330.40 336.25 327.10 328.80 0 +1.50(+0.46%)
Jan 20, 2025 328.90 332.45 325.90 327.30 0 +0.00(+0.00%)
Jan 19, 2025 328.90 332.45 325.90 327.30 0 +0.00(+0.00%)
Jan 18, 2025 328.90 332.45 325.90 327.30 0 +0.00(+0.00%)
Jan 17, 2025 328.90 332.45 325.90 327.30 0 +0.35(+0.11%)
Jan 16, 2025 330.55 332.05 325.20 326.95 0 -3.50(-1.06%)
Jan 15, 2025 322.50 331.20 321.05 330.45 0 +8.60(+2.67%)
Jan 14, 2025 325.50 328.85 321.05 321.85 0 -3.70(-1.14%)
Jan 13, 2025 322.90 333.85 322.10 325.55 0 +1.70(+0.52%)
Jan 12, 2025 323.85 0 -1.10(-0.34%)
Jan 11, 2025 319.50 325.85 317.75 324.95 0 +0.00(+0.00%)
Jan 10, 2025 319.50 325.85 317.75 324.95 0 +6.55(+2.06%)
Jan 09, 2025 321.00 322.00 316.65 318.40 0 -2.25(-0.70%)
Jan 08, 2025 320.65 324.30 314.90 320.65 0 +0.40(+0.12%)
Jan 07, 2025 320.65 323.10 317.75 320.25 0 +1.50(+0.47%)
Jan 06, 2025 318.65 328.60 317.05 318.75 0 +0.10(+0.03%)
Jan 05, 2025 318.65 0 -1.35(-0.42%)
Jan 04, 2025 324.75 326.25 317.65 320.00 0 +0.00(+0.00%)
Jan 03, 2025 324.75 326.25 317.65 320.00 0 -4.75(-1.46%)
Jan 02, 2025 321.55 329.80 319.75 324.75 0 +3.90(+1.22%)
Jan 01, 2025 318.85 321.30 312.15 320.85 0 +0.00(+0.00%)
Dec 31, 2024 318.85 321.30 312.15 320.85 0 +2.10(+0.66%)
Dec 30, 2024 322.15 323.85 316.80 318.75 0 -3.90(-1.21%)
Dec 29, 2024 322.65 0 +0.95(+0.30%)
Dec 28, 2024 323.65 325.50 318.40 321.70 0 +0.00(+0.00%)
Dec 27, 2024 323.65 325.50 318.40 321.70 0 -0.85(-0.26%)
Dec 26, 2024 330.00 331.50 322.35 322.55 0 -7.00(-2.12%)
Dec 25, 2024 327.05 329.55 322.05 329.55 0 +0.00(+0.00%)
Dec 24, 2024 327.05 329.55 322.05 329.55 0 +3.75(+1.15%)
Dec 23, 2024 325.00 329.75 320.85 325.80 0 +0.80(+0.25%)
Dec 22, 2024 325.00 0 +1.80(+0.56%)
Dec 21, 2024 325.50 329.50 319.00 323.20 0 +0.00(+0.00%)
Dec 20, 2024 325.50 329.50 319.00 323.20 0 -0.65(-0.20%)
Dec 19, 2024 332.65 341.80 321.50 323.85 0 -10.45(-3.13%)
Dec 18, 2024 327.90 334.55 327.00 334.30 0 +6.65(+2.03%)
Dec 17, 2024 325.50 328.30 318.25 327.65 0 +2.50(+0.77%)
Dec 16, 2024 317.00 330.85 317.00 325.15 0 +5.65(+1.77%)
Dec 15, 2024 319.50 0 +1.35(+0.42%)
Dec 14, 2024 315.00 326.00 313.10 318.15 0 +0.00(+0.00%)
Dec 13, 2024 315.00 326.00 313.10 318.15 0 +0.00(+0.00%)
Dec 12, 2024 319.40 324.90 316.45 318.15 0 -1.45(-0.45%)
Dec 11, 2024 329.50 329.50 319.10 319.60 0 -14.45(-4.33%)
Dec 10, 2024 338.10 348.35 329.15 334.05 0 +0.70(+0.21%)
Dec 09, 2024 327.00 336.40 320.25 333.35 0 +3.10(+0.94%)
Dec 08, 2024 330.25 0 -0.10(-0.03%)
Dec 07, 2024 315.95 331.70 313.70 330.35 0 +0.00(+0.00%)
Dec 06, 2024 315.95 331.70 313.70 330.35 0 +15.85(+5.04%)
Dec 05, 2024 305.25 315.65 303.50 314.50 0 +12.95(+4.29%)
Dec 04, 2024 297.65 304.50 294.00 301.55 0 +5.50(+1.86%)
Dec 03, 2024 290.50 300.85 290.05 296.05 0 +0.85(+0.29%)
Dec 02, 2024 313.05 315.90 294.05 295.20 0 -22.85(-7.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.