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

Coffee (CY: COFFEE )

200.60 -5.50 (-2.67%)
Streaming Realtime Price Updated: 8:00 PM EDT, May 3, 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, 2015 126.85 121.75 124.65 0 +0.65(+0.52%)
Aug 29, 2015 125.60 122.85 124.00 0 +0.00(+0.00%)
Aug 28, 2015 125.60 122.85 124.00 0 +0.15(+0.12%)
Aug 27, 2015 126.00 122.55 123.85 0 +2.05(+1.68%)
Aug 26, 2015 123.40 120.25 121.80 0 +4.30(+3.66%)
Aug 25, 2015 120.15 117.50 117.50 0 -0.45(-0.38%)
Aug 24, 2015 121.95 117.15 117.95 0 -4.10(-3.36%)
Aug 22, 2015 128.75 121.95 122.05 0 +0.00(+0.00%)
Aug 21, 2015 128.75 121.95 122.05 0 -5.85(-4.57%)
Aug 20, 2015 131.85 127.55 127.90 0 -3.20(-2.44%)
Aug 19, 2015 136.90 130.90 131.10 0 -4.50(-3.32%)
Aug 18, 2015 136.35 133.10 135.60 0 +1.25(+0.93%)
Aug 17, 2015 137.35 134.35 134.35 0 -2.65(-1.93%)
Aug 15, 2015 139.00 136.30 137.00 0 +0.00(+0.00%)
Aug 14, 2015 139.00 136.30 137.00 0 +0.20(+0.15%)
Aug 13, 2015 138.00 131.90 136.80 0 +4.65(+3.52%)
Aug 12, 2015 138.05 131.40 132.15 0 -5.25(-3.82%)
Aug 11, 2015 137.55 133.40 137.40 0 +3.90(+2.92%)
Aug 10, 2015 133.90 127.00 133.50 0 +6.40(+5.04%)
Aug 08, 2015 128.85 123.65 127.10 0 +0.00(+0.00%)
Aug 07, 2015 128.85 123.65 127.10 0 +2.70(+2.17%)
Aug 06, 2015 128.45 123.95 124.40 0 -1.15(-0.92%)
Aug 05, 2015 126.45 123.25 125.55 0 +1.20(+0.97%)
Aug 04, 2015 126.20 123.00 124.35 0 +0.75(+0.61%)
Aug 03, 2015 125.20 121.75 123.60 0 -2.30(-1.83%)
Aug 01, 2015 127.65 124.15 125.90 0 +0.00(+0.00%)
Jul 31, 2015 127.65 124.15 125.90 0 +0.90(+0.72%)
Jul 30, 2015 125.35 122.05 125.00 0 +3.25(+2.67%)
Jul 29, 2015 123.10 120.10 121.75 0 +1.75(+1.46%)
Jul 28, 2015 122.60 119.90 120.00 0 +0.05(+0.04%)
Jul 27, 2015 122.30 119.85 119.95 0 -1.80(-1.48%)
Jul 25, 2015 124.60 120.65 121.75 0 +0.00(+0.00%)
Jul 24, 2015 124.60 120.65 121.75 0 -0.05(-0.04%)
Jul 23, 2015 126.35 121.10 121.80 0 -3.80(-3.03%)
Jul 22, 2015 128.00 124.45 125.60 0 -0.80(-0.63%)
Jul 21, 2015 128.20 125.70 126.40 0 -0.45(-0.35%)
Jul 20, 2015 130.15 126.65 126.85 0 -1.65(-1.28%)
Jul 18, 2015 129.55 127.35 128.50 0 +0.00(+0.00%)
Jul 17, 2015 129.55 127.35 128.50 0 -0.35(-0.27%)
Jul 16, 2015 130.30 127.45 128.85 0 -0.55(-0.43%)
Jul 15, 2015 132.20 127.70 129.40 0 -2.10(-1.60%)
Jul 14, 2015 132.50 128.40 131.50 0 +2.90(+2.26%)
Jul 13, 2015 129.70 127.40 128.60 0 +2.45(+1.94%)
Jul 11, 2015 127.15 125.05 126.15 0 +0.00(+0.00%)
Jul 10, 2015 127.15 125.05 126.15 0 +0.90(+0.72%)
Jul 09, 2015 127.55 124.25 125.25 0 +0.10(+0.08%)
Jul 08, 2015 125.70 123.85 125.15 0 +0.90(+0.72%)
Jul 07, 2015 126.25 123.65 124.25 0 -1.35(-1.07%)
Jul 06, 2015 128.15 125.05 125.60 0 -1.55(-1.22%)
Jul 03, 2015 128.35 126.40 127.15 0 +0.00(+0.00%)
Jul 02, 2015 128.35 126.40 127.15 0 +0.15(+0.12%)
Jul 01, 2015 132.95 126.75 127.00 0 -3.75(-2.87%)
Jun 30, 2015 133.75 129.75 130.75 0 -1.90(-1.43%)
Jun 29, 2015 133.85 129.05 132.65 0 -0.65(-0.49%)
Jun 27, 2015 137.80 131.80 133.30 0 +0.00(+0.00%)
Jun 26, 2015 137.80 131.80 133.30 0 -1.15(-0.86%)
Jun 25, 2015 136.15 131.10 134.45 0 +0.05(+0.04%)
Jun 24, 2015 135.90 130.10 134.40 0 +4.85(+3.74%)
Jun 23, 2015 134.85 128.75 129.55 0 -2.25(-1.71%)
Jun 22, 2015 132.75 129.30 131.80 0 +2.15(+1.66%)
Jun 20, 2015 133.00 127.90 129.65 0 +0.00(+0.00%)
Jun 19, 2015 133.00 127.90 129.65 0 -1.80(-1.37%)
Jun 18, 2015 133.40 129.65 131.45 0 +2.10(+1.62%)
Jun 17, 2015 132.70 129.25 129.35 0 -1.90(-1.45%)
Jun 16, 2015 132.95 130.45 131.25 0 +1.10(+0.85%)
Jun 15, 2015 134.00 129.65 130.15 0 -1.50(-1.14%)
Jun 13, 2015 135.35 130.60 131.65 0 +0.00(+0.00%)
Jun 12, 2015 135.35 130.60 131.65 0 -0.15(-0.11%)
Jun 11, 2015 135.70 131.20 131.80 0 -4.30(-3.16%)
Jun 10, 2015 138.85 135.55 136.10 0 -1.10(-0.80%)
Jun 09, 2015 137.70 133.55 137.20 0 +1.05(+0.77%)
Jun 08, 2015 137.40 134.20 136.15 0 +1.80(+1.34%)
Jun 06, 2015 136.40 132.90 134.35 0 +0.00(+0.00%)
Jun 05, 2015 136.40 132.90 134.35 0 -0.85(-0.63%)
Jun 04, 2015 137.00 133.20 135.20 0 +0.75(+0.56%)
Jun 03, 2015 135.15 130.60 134.45 0 +2.35(+1.78%)
Jun 02, 2015 134.00 128.90 132.10 0 +2.80(+2.17%)
Jun 01, 2015 132.15 128.15 129.30 0 +2.85(+2.25%)
May 30, 2015 127.05 124.55 126.45 0 +0.00(+0.00%)
May 29, 2015 127.05 124.55 126.45 0 +1.50(+1.20%)
May 28, 2015 127.05 123.80 124.95 0 +0.80(+0.64%)
May 27, 2015 126.75 123.55 124.15 0 -0.05(-0.04%)
May 26, 2015 128.60 123.65 124.20 0 -2.90(-2.28%)
May 23, 2015 129.70 125.80 127.10 0 +0.00(+0.00%)
May 22, 2015 129.70 125.80 127.10 0 +0.15(+0.12%)
May 21, 2015 129.70 125.80 126.95 0 -9.15(-6.72%)
May 20, 2015 141.40 135.55 136.10 0 -3.45(-2.47%)
May 19, 2015 143.85 138.20 139.55 0 -2.95(-2.07%)
May 18, 2015 143.40 137.35 142.50 0 +3.60(+2.59%)
May 16, 2015 139.20 135.70 138.90 0 +0.00(+0.00%)
May 15, 2015 139.20 135.70 138.90 0 +1.60(+1.17%)
May 14, 2015 138.20 133.80 137.30 0 +1.50(+1.10%)
May 13, 2015 136.30 132.95 135.80 0 -0.05(-0.04%)
May 12, 2015 136.40 133.30 135.85 0 +1.55(+1.15%)
May 11, 2015 135.30 132.50 134.30 0 +0.30(+0.22%)
May 09, 2015 136.70 131.55 134.00 0 +0.00(+0.00%)
May 08, 2015 136.70 131.55 134.00 0 +2.35(+1.79%)
May 07, 2015 132.40 129.70 131.65 0 +1.95(+1.50%)
May 06, 2015 134.25 129.15 129.70 0 -3.55(-2.66%)
May 05, 2015 134.65 132.05 133.25 0 +0.05(+0.04%)
May 04, 2015 134.95 131.55 133.20 0 +1.80(+1.37%)
May 02, 2015 137.00 131.40 131.40 0 +0.00(+0.00%)
May 01, 2015 137.00 131.40 131.40 0 -5.80(-4.23%)
Apr 30, 2015 143.30 137.20 137.20 0 -0.35(-0.25%)
Apr 29, 2015 137.65 136.90 137.55 0 -0.25(-0.18%)
Apr 28, 2015 137.80 135.25 137.80 0 +3.35(+2.49%)
Apr 27, 2015 140.35 134.30 134.45 0 -7.30(-5.15%)
Apr 25, 2015 142.80 140.85 141.75 0 +0.00(+0.00%)
Apr 24, 2015 142.80 140.85 141.75 0 +0.05(+0.04%)
Apr 23, 2015 143.85 140.65 141.70 0 -0.65(-0.46%)
Apr 22, 2015 145.00 139.65 142.35 0 +2.35(+1.68%)
Apr 21, 2015 142.70 138.20 140.00 0 +0.75(+0.54%)
Apr 20, 2015 140.00 134.25 139.25 0 +0.05(+0.04%)
Apr 18, 2015 141.25 137.80 139.20 0 +0.00(+0.00%)
Apr 17, 2015 141.25 137.80 139.20 0 +0.40(+0.29%)
Apr 16, 2015 140.80 136.10 138.80 0 +2.95(+2.17%)
Apr 15, 2015 138.00 133.85 135.85 0 +1.75(+1.30%)
Apr 14, 2015 136.10 131.95 134.10 0 +0.00(+0.00%)
Apr 13, 2015 138.10 132.95 134.10 0 -1.05(-0.78%)
Apr 11, 2015 138.45 133.80 135.15 0 +0.00(+0.00%)
Apr 10, 2015 138.45 133.80 135.15 0 -1.25(-0.92%)
Apr 09, 2015 137.90 133.60 136.40 0 +0.70(+0.52%)
Apr 08, 2015 144.40 135.10 135.70 0 -6.25(-4.40%)
Apr 07, 2015 145.75 141.20 141.95 0 -4.25(-2.91%)
Apr 06, 2015 147.35 140.20 146.20 0 +5.30(+3.76%)
Apr 02, 2015 141.45 134.05 140.90 0 +0.00(+0.00%)
Apr 01, 2015 141.45 134.05 140.90 0 +8.00(+6.02%)
Mar 31, 2015 135.95 131.90 132.90 0 +0.55(+0.42%)
Mar 30, 2015 138.90 131.80 132.35 0 -5.85(-4.23%)
Mar 27, 2015 140.80 136.55 138.20 0 +0.00(+0.00%)
Mar 26, 2015 140.80 136.55 138.20 0 -1.75(-1.25%)
Mar 25, 2015 142.35 136.00 139.95 0 +2.65(+1.93%)
Mar 24, 2015 145.40 136.15 137.30 0 -4.55(-3.21%)
Mar 23, 2015 144.30 139.40 141.85 0 -1.50(-1.05%)
Mar 20, 2015 143.90 140.50 143.35 0 +0.00(+0.00%)
Mar 19, 2015 143.90 140.50 143.35 0 +3.30(+2.36%)
Mar 18, 2015 141.50 133.25 140.05 0 +1.90(+1.38%)
Mar 17, 2015 139.50 134.25 138.15 0 +0.10(+0.07%)
Mar 16, 2015 139.75 130.50 138.05 0 +8.25(+6.36%)
Mar 13, 2015 134.05 128.75 129.80 0 +0.00(+0.00%)
Mar 12, 2015 134.05 128.75 129.80 0 -1.95(-1.48%)
Mar 11, 2015 137.10 131.15 131.75 0 -3.30(-2.44%)
Mar 10, 2015 137.00 133.80 135.05 0 -1.95(-1.42%)
Mar 09, 2015 142.20 134.15 137.00 0 -2.90(-2.07%)
Mar 06, 2015 140.10 133.15 139.90 0 +0.00(+0.00%)
Mar 05, 2015 140.10 133.15 139.90 0 +2.35(+1.71%)
Mar 04, 2015 138.55 130.20 137.55 0 +7.80(+6.01%)
Mar 03, 2015 139.20 128.80 129.75 0 -8.60(-6.22%)
Mar 02, 2015 142.40 137.95 138.35 0 -2.15(-1.53%)
Feb 27, 2015 143.80 140.15 140.50 0 +0.00(+0.00%)
Feb 26, 2015 143.80 140.15 140.50 0 +0.75(+0.54%)
Feb 25, 2015 147.05 140.05 139.75 0 -5.60(-3.85%)
Feb 24, 2015 145.50 143.55 145.35 0 +0.90(+0.62%)
Feb 23, 2015 149.75 145.25 144.45 0 -4.20(-2.83%)
Feb 20, 2015 151.35 147.00 148.65 0 +0.00(+0.00%)
Feb 19, 2015 151.35 147.00 148.65 0 -4.15(-2.72%)
Feb 18, 2015 157.85 152.05 152.80 0 -2.85(-1.83%)
Feb 17, 2015 165.75 154.50 155.65 0 -7.55(-4.63%)
Feb 13, 2015 165.85 162.15 163.20 0 +0.00(+0.00%)
Feb 12, 2015 165.85 162.15 163.20 0 +3.75(+2.35%)
Feb 11, 2015 161.35 159.00 159.45 0 +0.05(+0.03%)
Feb 10, 2015 169.25 158.80 159.40 0 -8.20(-4.89%)
Feb 09, 2015 168.10 163.80 167.60 0 +0.75(+0.45%)
Feb 06, 2015 169.75 165.05 166.85 0 +0.00(+0.00%)
Feb 05, 2015 169.75 165.05 166.85 0 +1.95(+1.18%)
Feb 04, 2015 167.00 160.15 164.90 0 +4.15(+2.58%)
Feb 03, 2015 163.40 158.40 160.75 0 -1.70(-1.05%)
Feb 02, 2015 163.65 159.70 162.45 0 +0.55(+0.34%)
Jan 30, 2015 162.25 159.20 161.90 0 +0.00(+0.00%)
Jan 29, 2015 162.25 159.20 161.90 0 -5.80(-3.46%)
Jan 28, 2015 169.90 165.60 167.70 0 -0.50(-0.30%)
Jan 27, 2015 168.50 161.70 168.20 0 +6.35(+3.92%)
Jan 26, 2015 165.25 160.75 161.85 0 -0.60(-0.37%)
Jan 23, 2015 162.85 159.40 162.45 0 +0.00(+0.00%)
Jan 22, 2015 162.85 159.40 162.45 0 +1.20(+0.74%)
Jan 21, 2015 166.85 161.00 161.25 0 -3.05(-1.86%)
Jan 20, 2015 172.50 163.85 164.30 0 -6.70(-3.92%)
Jan 16, 2015 177.60 170.40 171.00 0 +0.00(+0.00%)
Jan 15, 2015 177.60 170.40 171.00 0 -8.85(-4.92%)
Jan 14, 2015 184.80 177.60 179.85 0 +2.90(+1.64%)
Jan 13, 2015 178.90 173.85 176.95 0 +0.20(+0.11%)
Jan 12, 2015 184.90 175.30 176.75 0 -3.30(-1.83%)
Jan 09, 2015 183.85 177.75 180.05 0 +0.00(+0.00%)
Jan 08, 2015 183.85 177.75 180.05 0 +5.00(+2.86%)
Jan 07, 2015 182.85 173.00 175.05 0 +0.15(+0.09%)
Jan 06, 2015 175.40 168.05 174.90 0 +6.80(+4.05%)
Jan 05, 2015 168.65 160.10 168.10 0 +7.05(+4.38%)
Jan 02, 2015 167.25 160.20 161.05 0 +0.00(+0.00%)
Jan 01, 2015 167.25 160.20 161.05 0 -5.55(-3.33%)
Dec 31, 2014 171.30 164.00 166.60 0 +0.00(+0.00%)
Dec 30, 2014 171.30 164.00 166.60 0 +1.45(+0.88%)
Dec 29, 2014 168.65 164.65 165.15 0 -3.45(-2.05%)
Dec 26, 2014 173.00 167.75 168.60 0 +0.00(+0.00%)
Dec 25, 2014 173.00 167.75 168.60 0 -1.55(-0.91%)
Dec 24, 2014 171.85 169.75 170.15 0 +0.00(+0.00%)
Dec 23, 2014 171.85 169.75 170.15 0 -2.00(-1.16%)
Dec 22, 2014 176.50 171.10 172.15 0 -2.55(-1.46%)
Dec 19, 2014 177.65 174.15 174.70 0 +0.00(+0.00%)
Dec 18, 2014 177.65 174.15 174.70 0 +2.85(+1.66%)
Dec 17, 2014 178.90 171.15 171.85 0 -5.85(-3.29%)
Dec 16, 2014 179.55 174.70 177.70 0 -0.95(-0.53%)
Dec 15, 2014 179.15 173.50 178.65 0 +4.65(+2.67%)
Dec 12, 2014 176.90 173.55 174.00 0 +0.00(+0.00%)
Dec 11, 2014 176.90 173.55 174.00 0 -4.55(-2.55%)
Dec 10, 2014 182.20 177.05 178.55 0 -1.90(-1.05%)
Dec 09, 2014 181.75 176.95 180.45 0 +2.40(+1.35%)
Dec 08, 2014 181.35 177.00 178.05 0 -2.05(-1.14%)
Dec 05, 2014 183.35 178.95 180.10 0 +0.00(+0.00%)
Dec 04, 2014 183.35 178.95 180.10 0 -3.55(-1.93%)
Dec 03, 2014 186.05 183.00 183.65 0 +0.25(+0.14%)
Dec 02, 2014 190.25 183.20 183.40 0 -7.00(-3.68%)
Dec 01, 2014 190.80 183.85 190.40 0 +2.95(+1.57%)
Nov 28, 2014 194.20 186.60 187.45 0 +0.00(+0.00%)
Nov 27, 2014 194.20 186.60 187.45 0 -6.80(-3.50%)
Nov 26, 2014 196.00 191.70 194.25 0 +0.00(+0.00%)
Nov 25, 2014 196.00 191.70 194.25 0 +3.75(+1.97%)
Nov 24, 2014 197.80 189.80 190.50 0 -0.20(-0.10%)
Nov 21, 2014 191.80 187.50 190.70 0 +0.00(+0.00%)
Nov 20, 2014 191.80 187.50 190.70 0 -8.40(-4.22%)
Nov 19, 2014 201.35 192.90 199.10 0 +6.20(+3.21%)
Nov 18, 2014 194.40 190.25 192.90 0 +1.10(+0.57%)
Nov 17, 2014 198.00 190.50 191.80 0 -4.55(-2.32%)
Nov 14, 2014 197.80 193.30 196.35 0 +0.00(+0.00%)
Nov 13, 2014 197.80 193.30 196.35 0 +7.60(+4.03%)
Nov 12, 2014 190.80 187.50 188.75 0 +0.00(+0.00%)
Nov 11, 2014 188.95 185.70 188.75 0 +7.35(+4.05%)
Nov 10, 2014 186.25 181.10 181.40 0 -1.00(-0.55%)
Nov 07, 2014 185.20 182.25 182.40 0 +0.00(+0.00%)
Nov 06, 2014 185.20 182.25 182.40 0 -3.85(-2.07%)
Nov 05, 2014 188.50 184.00 186.25 0 -1.95(-1.04%)
Nov 04, 2014 189.45 182.10 188.20 0 +2.35(+1.26%)
Nov 03, 2014 192.80 185.65 185.85 0 -2.15(-1.14%)
Oct 31, 2014 189.90 185.65 188.00 0 +0.00(+0.00%)
Oct 30, 2014 189.90 185.65 188.00 0 -1.60(-0.84%)
Oct 29, 2014 193.85 189.45 189.60 0 -2.75(-1.43%)
Oct 28, 2014 192.85 188.80 192.35 0 +1.45(+0.76%)
Oct 27, 2014 192.20 188.00 190.90 0 -0.60(-0.31%)
Oct 24, 2014 193.85 188.45 191.50 0 +0.00(+0.00%)
Oct 23, 2014 193.85 188.45 191.50 0 +0.40(+0.21%)
Oct 22, 2014 200.85 190.80 191.10 0 -8.50(-4.26%)
Oct 21, 2014 201.30 191.80 199.60 0 +0.20(+0.10%)
Oct 20, 2014 206.35 197.20 199.40 0 -11.25(-5.34%)
Oct 17, 2014 216.65 208.50 210.65 0 +0.00(+0.00%)
Oct 16, 2014 216.65 208.50 210.65 0 -5.35(-2.48%)
Oct 15, 2014 224.55 214.50 216.00 0 -5.90(-2.66%)
Oct 14, 2014 222.80 216.20 221.90 0 +3.80(+1.74%)
Oct 13, 2014 225.45 217.60 218.10 0 -2.30(-1.04%)
Oct 10, 2014 223.70 218.50 220.40 0 +0.00(+0.00%)
Oct 09, 2014 223.70 218.50 220.40 0 +5.95(+2.77%)
Oct 08, 2014 221.40 211.00 214.45 0 -1.90(-0.88%)
Oct 07, 2014 224.55 215.10 216.35 0 -4.45(-2.02%)
Oct 06, 2014 225.50 208.70 220.80 0 +14.30(+6.92%)
Oct 03, 2014 211.60 205.40 206.50 0 -2.10(-1.01%)
Oct 02, 2014 213.75 200.20 208.60 0 +8.20(+4.09%)
Oct 01, 2014 201.85 193.70 200.40 0 +7.05(+3.65%)
Sep 30, 2014 197.30 188.55 193.35 0 +2.10(+1.10%)
Sep 29, 2014 191.95 185.20 191.25 0 +5.20(+2.79%)
Sep 26, 2014 188.20 180.15 186.05 0 +3.75(+2.06%)
Sep 25, 2014 187.55 179.45 182.30 0 -6.80(-3.60%)
Sep 24, 2014 189.80 180.90 189.10 0 +8.20(+4.53%)
Sep 23, 2014 184.75 179.40 180.90 0 +1.50(+0.84%)
Sep 22, 2014 179.85 176.40 179.40 0 +1.40(+0.79%)
Sep 19, 2014 182.85 176.40 178.00 0 -3.20(-1.77%)
Sep 18, 2014 187.15 180.85 181.20 0 -3.65(-1.97%)
Sep 17, 2014 186.45 183.10 184.85 0 -0.40(-0.22%)
Sep 16, 2014 187.95 180.85 185.25 0 +3.05(+1.67%)
Sep 15, 2014 184.30 181.25 182.20 0 -2.35(-1.27%)
Sep 12, 2014 185.90 180.65 184.55 0 -0.90(-0.49%)
Sep 11, 2014 185.90 181.80 185.45 0 +4.20(+2.32%)
Sep 10, 2014 193.95 180.40 181.25 0 -11.35(-5.89%)
Sep 09, 2014 196.20 191.55 192.60 0 -1.85(-0.95%)
Sep 08, 2014 198.10 192.40 194.45 0 -3.60(-1.82%)
Sep 05, 2014 202.80 197.40 198.05 0 -4.40(-2.17%)
Sep 04, 2014 205.20 195.30 202.45 0 +0.15(+0.07%)
Sep 03, 2014 208.35 201.05 202.30 0 -7.15(-3.41%)
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.