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

Cotton (CY: COTTON )

77.45 -1.15 (-1.46%)
Streaming Realtime Price Updated: 6:00 PM EDT, May 11, 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, 2017 73.28 0 -0.14(-0.19%)
Nov 29, 2017 73.46 71.75 73.42 0 +1.17(+1.62%)
Nov 28, 2017 72.29 71.02 72.25 0 +0.89(+1.25%)
Nov 27, 2017 72.39 71.19 71.36 0 -0.64(-0.89%)
Nov 25, 2017 72.08 71.07 72.00 0 +0.00(+0.00%)
Nov 24, 2017 72.08 71.07 72.00 0 +0.07(+0.10%)
Nov 23, 2017 71.93 0 +0.89(+1.25%)
Nov 22, 2017 71.76 69.88 71.04 0 +0.97(+1.38%)
Nov 21, 2017 71.34 69.53 70.07 0 -0.77(-1.09%)
Nov 20, 2017 70.92 69.41 70.84 0 +1.41(+2.03%)
Nov 18, 2017 69.75 69.06 69.43 0 +0.00(+0.00%)
Nov 17, 2017 69.75 69.06 69.43 0 +0.08(+0.12%)
Nov 16, 2017 69.35 0 +0.50(+0.73%)
Nov 15, 2017 68.90 68.62 68.85 0 +0.19(+0.28%)
Nov 14, 2017 69.36 68.62 68.66 0 -0.32(-0.46%)
Nov 13, 2017 69.63 68.85 68.98 0 -0.14(-0.20%)
Nov 11, 2017 69.25 68.64 69.12 0 +0.00(+0.00%)
Nov 10, 2017 69.25 68.64 69.12 0 -0.02(-0.03%)
Nov 09, 2017 69.14 0 +0.34(+0.49%)
Nov 08, 2017 69.15 68.06 68.80 0 +0.64(+0.94%)
Nov 07, 2017 68.89 68.01 68.16 0 -0.64(-0.93%)
Nov 06, 2017 69.12 68.23 68.80 0 +0.13(+0.19%)
Nov 04, 2017 69.37 68.35 68.67 0 +0.00(+0.00%)
Nov 03, 2017 69.37 68.35 68.67 0 -0.05(-0.07%)
Nov 02, 2017 68.72 0 +0.55(+0.81%)
Nov 01, 2017 68.17 0 -0.21(-0.31%)
Oct 31, 2017 68.38 0 -0.26(-0.38%)
Oct 30, 2017 68.64 0 +0.42(+0.62%)
Oct 28, 2017 68.49 67.80 68.22 0 +0.00(+0.00%)
Oct 27, 2017 68.49 67.80 68.22 0 +0.02(+0.03%)
Oct 26, 2017 68.20 0 -1.11(-1.60%)
Oct 25, 2017 69.31 0 -0.23(-0.33%)
Oct 24, 2017 69.54 0 -0.18(-0.26%)
Oct 23, 2017 69.72 0 +2.88(+4.31%)
Oct 21, 2017 67.58 66.84 66.84 0 +0.00(+0.00%)
Oct 20, 2017 67.58 66.84 66.84 0 -0.04(-0.06%)
Oct 19, 2017 66.88 0 -0.75(-1.11%)
Oct 18, 2017 67.63 0 -0.14(-0.21%)
Oct 17, 2017 67.77 0 +0.24(+0.36%)
Oct 16, 2017 67.53 0 -1.11(-1.62%)
Oct 14, 2017 68.94 67.67 68.64 0 +0.00(+0.00%)
Oct 13, 2017 68.94 67.67 68.64 0 +0.02(+0.03%)
Oct 12, 2017 68.62 0 -0.11(-0.16%)
Oct 11, 2017 68.73 0 -0.22(-0.32%)
Oct 10, 2017 68.95 0 +0.00(+0.00%)
Oct 09, 2017 68.95 0 +0.37(+0.54%)
Oct 07, 2017 69.19 67.80 68.58 0 +0.00(+0.00%)
Oct 06, 2017 69.19 67.80 68.58 0 -0.26(-0.38%)
Oct 05, 2017 68.84 0 +0.04(+0.06%)
Oct 04, 2017 68.80 0 +1.28(+1.90%)
Oct 03, 2017 67.52 0 -0.05(-0.07%)
Oct 02, 2017 67.57 0 -0.86(-1.26%)
Sep 30, 2017 69.22 68.28 68.43 0 +0.00(+0.00%)
Sep 29, 2017 69.22 68.28 68.43 0 -0.02(-0.03%)
Sep 28, 2017 68.45 0 -0.20(-0.29%)
Sep 27, 2017 68.65 0 -0.10(-0.15%)
Sep 26, 2017 68.75 0 -0.71(-1.02%)
Sep 25, 2017 69.46 0 +0.90(+1.31%)
Sep 23, 2017 68.77 67.86 68.56 0 +0.00(+0.00%)
Sep 22, 2017 68.77 67.86 68.56 0 +0.10(+0.15%)
Sep 21, 2017 68.46 0 -0.79(-1.14%)
Sep 20, 2017 69.25 0 -0.02(-0.03%)
Sep 19, 2017 69.27 0 -0.23(-0.33%)
Sep 18, 2017 69.50 0 +0.62(+0.90%)
Sep 16, 2017 69.30 68.63 68.88 0 +0.00(+0.00%)
Sep 15, 2017 69.30 68.63 68.88 0 -0.19(-0.28%)
Sep 14, 2017 69.07 0 -0.02(-0.03%)
Sep 13, 2017 69.09 0 -0.02(-0.03%)
Sep 12, 2017 69.11 0 -3.00(-4.16%)
Sep 11, 2017 72.11 0 -2.50(-3.35%)
Sep 09, 2017 75.75 74.04 74.61 0 +0.00(+0.00%)
Sep 08, 2017 75.75 74.04 74.61 0 +0.02(+0.03%)
Sep 07, 2017 74.59 0 +0.09(+0.12%)
Sep 06, 2017 74.50 0 -0.38(-0.51%)
Sep 05, 2017 74.88 0 +3.11(+4.33%)
Sep 04, 2017 71.95 70.56 71.77 0 +0.00(+0.00%)
Sep 03, 2017 71.95 70.56 71.77 0 +0.00(+0.00%)
Sep 02, 2017 71.95 70.56 71.77 0 +0.00(+0.00%)
Sep 01, 2017 71.95 70.56 71.77 0 -0.11(-0.15%)
Aug 31, 2017 71.88 0 +1.03(+1.45%)
Aug 30, 2017 70.85 0 +0.87(+1.24%)
Aug 29, 2017 69.98 0 +0.15(+0.21%)
Aug 28, 2017 69.83 0 +1.74(+2.56%)
Aug 26, 2017 70.00 67.51 68.09 0 +0.00(+0.00%)
Aug 25, 2017 70.00 67.51 68.09 0 -0.06(-0.09%)
Aug 24, 2017 68.15 0 -0.74(-1.07%)
Aug 23, 2017 68.89 0 +1.08(+1.59%)
Aug 22, 2017 67.81 0 +0.25(+0.37%)
Aug 21, 2017 67.56 0 +0.35(+0.52%)
Aug 19, 2017 67.50 66.68 67.21 0 +0.00(+0.00%)
Aug 18, 2017 67.50 66.68 67.21 0 -0.07(-0.10%)
Aug 17, 2017 67.28 0 +0.46(+0.69%)
Aug 16, 2017 66.82 0 -0.34(-0.51%)
Aug 15, 2017 67.16 0 -0.59(-0.87%)
Aug 14, 2017 67.75 0 -0.41(-0.60%)
Aug 12, 2017 69.15 67.75 68.16 0 +0.00(+0.00%)
Aug 11, 2017 69.15 67.75 68.16 0 -0.09(-0.13%)
Aug 10, 2017 68.25 0 -2.86(-4.02%)
Aug 09, 2017 71.11 0 -0.02(-0.03%)
Aug 08, 2017 71.13 0 +0.58(+0.82%)
Aug 07, 2017 70.55 0 -0.05(-0.07%)
Aug 05, 2017 70.83 70.21 70.60 0 +0.00(+0.00%)
Aug 04, 2017 70.83 70.21 70.60 0 -0.02(-0.03%)
Aug 03, 2017 70.62 0 +0.28(+0.40%)
Aug 02, 2017 70.34 0 +1.03(+1.49%)
Aug 01, 2017 69.31 0 +0.45(+0.65%)
Jul 31, 2017 68.86 0 +0.06(+0.09%)
Jul 29, 2017 69.25 68.31 68.80 0 +0.00(+0.00%)
Jul 28, 2017 69.25 68.31 68.80 0 +0.00(+0.00%)
Jul 27, 2017 68.80 0 +0.40(+0.58%)
Jul 26, 2017 68.40 0 -0.43(-0.62%)
Jul 25, 2017 68.83 0 +0.54(+0.79%)
Jul 24, 2017 68.29 0 -0.06(-0.09%)
Jul 22, 2017 69.20 67.51 68.35 0 +0.00(+0.00%)
Jul 21, 2017 69.20 67.51 68.35 0 -0.07(-0.10%)
Jul 20, 2017 68.42 0 +0.31(+0.46%)
Jul 19, 2017 68.11 0 -0.11(-0.16%)
Jul 18, 2017 68.22 0 +0.46(+0.68%)
Jul 17, 2017 67.76 0 +1.25(+1.88%)
Jul 15, 2017 66.87 66.28 66.51 0 +0.00(+0.00%)
Jul 14, 2017 66.87 66.28 66.51 0 -0.07(-0.11%)
Jul 13, 2017 66.58 0 -0.69(-1.03%)
Jul 12, 2017 67.27 0 -0.88(-1.29%)
Jul 11, 2017 68.15 0 +0.43(+0.63%)
Jul 10, 2017 67.72 0 -2.18(-3.12%)
Jul 08, 2017 69.90 69.47 69.90 0 +0.00(+0.00%)
Jul 07, 2017 69.90 69.47 69.90 0 +0.15(+0.22%)
Jul 06, 2017 69.75 0 +0.74(+1.07%)
Jul 05, 2017 69.01 0 -0.67(-0.96%)
Jul 04, 2017 70.53 69.48 69.68 0 +0.00(+0.00%)
Jul 03, 2017 69.68 70.53 69.48 69.68 0 +0.84(+1.22%)
Jul 02, 2017 68.84 0 -0.88(-1.26%)
Jun 30, 2017 69.72 68.94 69.72 0 -4.28(-5.78%)
Jun 29, 2017 74.00 0 -0.41(-0.55%)
Jun 28, 2017 74.41 0 -0.03(-0.04%)
Jun 27, 2017 74.44 0 +0.76(+1.03%)
Jun 26, 2017 73.68 0 +0.59(+0.81%)
Jun 24, 2017 73.10 71.03 73.09 0 +0.00(+0.00%)
Jun 23, 2017 73.10 71.03 73.09 0 +0.44(+0.61%)
Jun 22, 2017 72.65 0 +1.76(+2.48%)
Jun 21, 2017 70.89 0 -0.46(-0.64%)
Jun 20, 2017 71.35 0 -0.04(-0.06%)
Jun 19, 2017 71.39 0 -0.58(-0.81%)
Jun 17, 2017 72.54 70.90 71.97 0 +0.00(+0.00%)
Jun 16, 2017 72.54 70.90 71.97 0 +0.09(+0.13%)
Jun 15, 2017 71.88 0 -1.62(-2.20%)
Jun 14, 2017 73.50 0 -0.98(-1.32%)
Jun 13, 2017 74.48 0 -0.65(-0.87%)
Jun 12, 2017 75.13 0 -0.48(-0.63%)
Jun 10, 2017 76.49 75.55 75.61 0 +0.00(+0.00%)
Jun 09, 2017 76.49 75.55 75.61 0 -0.08(-0.11%)
Jun 08, 2017 75.69 0 -0.10(-0.13%)
Jun 07, 2017 75.79 0 -0.23(-0.30%)
Jun 06, 2017 76.02 0 -0.29(-0.38%)
Jun 05, 2017 76.31 0 -0.35(-0.46%)
Jun 03, 2017 77.77 76.57 76.66 0 +0.00(+0.00%)
Jun 02, 2017 77.77 76.57 76.66 0 -0.03(-0.04%)
Jun 01, 2017 76.69 0 -0.29(-0.38%)
May 31, 2017 76.98 0 -0.28(-0.36%)
May 30, 2017 77.26 0 +0.11(+0.14%)
May 27, 2017 77.60 77.01 77.15 0 +0.00(+0.00%)
May 26, 2017 77.60 77.01 77.15 0 +0.06(+0.08%)
May 25, 2017 77.09 0 -0.45(-0.58%)
May 24, 2017 77.54 0 +0.32(+0.41%)
May 23, 2017 77.22 0 -1.17(-1.49%)
May 22, 2017 78.39 0 -1.11(-1.40%)
May 20, 2017 79.50 78.42 79.50 0 +0.00(+0.00%)
May 19, 2017 79.50 78.42 79.50 0 +0.05(+0.06%)
May 18, 2017 79.45 0 -0.72(-0.90%)
May 17, 2017 80.17 0 -1.15(-1.41%)
May 16, 2017 81.32 0 -4.00(-4.69%)
May 15, 2017 85.32 0 +3.14(+3.82%)
May 13, 2017 82.18 79.15 82.18 0 +0.00(+0.00%)
May 12, 2017 82.18 79.15 82.18 0 +0.00(+0.00%)
May 11, 2017 82.18 0 +5.69(+7.44%)
May 10, 2017 76.49 0 -0.94(-1.21%)
May 09, 2017 77.43 0 +0.24(+0.31%)
May 08, 2017 77.19 0 -0.61(-0.78%)
May 06, 2017 79.02 77.71 77.80 0 +0.00(+0.00%)
May 05, 2017 79.02 77.71 77.80 0 +0.03(+0.04%)
May 04, 2017 77.77 0 -1.00(-1.27%)
May 03, 2017 78.77 0 -0.60(-0.76%)
May 02, 2017 79.37 0 +0.42(+0.53%)
May 01, 2017 78.95 0 +0.14(+0.18%)
Apr 29, 2017 78.97 77.65 78.81 0 +0.00(+0.00%)
Apr 28, 2017 78.97 77.65 78.81 0 -0.06(-0.08%)
Apr 27, 2017 78.87 0 -0.52(-0.65%)
Apr 26, 2017 79.39 0 -1.32(-1.64%)
Apr 25, 2017 80.71 0 +0.62(+0.77%)
Apr 24, 2017 80.09 0 +0.47(+0.59%)
Apr 22, 2017 80.30 78.48 79.62 0 +0.00(+0.00%)
Apr 21, 2017 80.30 78.48 79.62 0 +0.63(+0.80%)
Apr 20, 2017 78.99 0 +1.32(+1.70%)
Apr 19, 2017 77.67 0 +0.85(+1.11%)
Apr 18, 2017 76.82 0 -0.21(-0.27%)
Apr 17, 2017 77.03 0 +1.29(+1.70%)
Apr 14, 2017 75.74 74.66 75.74 0 +0.00(+0.00%)
Apr 13, 2017 75.74 74.66 75.74 0 +0.12(+0.16%)
Apr 12, 2017 75.62 0 +0.61(+0.81%)
Apr 11, 2017 75.01 0 -0.14(-0.19%)
Apr 10, 2017 75.15 0 +1.63(+2.22%)
Apr 08, 2017 74.60 73.38 73.52 0 +0.00(+0.00%)
Apr 07, 2017 74.60 73.38 73.52 0 +0.06(+0.08%)
Apr 06, 2017 73.46 0 -1.41(-1.88%)
Apr 05, 2017 74.87 0 +0.02(+0.03%)
Apr 04, 2017 74.85 0 -0.62(-0.82%)
Apr 03, 2017 75.47 0 -1.88(-2.43%)
Apr 01, 2017 77.40 75.80 77.35 0 +0.00(+0.00%)
Mar 31, 2017 77.40 75.80 77.35 0 +0.02(+0.03%)
Mar 30, 2017 77.33 0 +1.19(+1.56%)
Mar 29, 2017 76.14 0 -0.74(-0.96%)
Mar 28, 2017 76.88 0 -0.06(-0.08%)
Mar 27, 2017 76.94 0 -0.51(-0.66%)
Mar 25, 2017 78.15 77.17 77.45 0 +0.00(+0.00%)
Mar 24, 2017 78.15 77.17 77.45 0 -0.02(-0.03%)
Mar 23, 2017 77.47 0 +0.13(+0.17%)
Mar 22, 2017 77.34 0 +0.50(+0.65%)
Mar 21, 2017 76.84 0 -0.49(-0.63%)
Mar 20, 2017 77.33 0 -0.99(-1.26%)
Mar 18, 2017 78.60 77.90 78.32 0 +0.00(+0.00%)
Mar 17, 2017 78.60 77.90 78.32 0 -0.04(-0.05%)
Mar 16, 2017 78.36 0 +0.28(+0.36%)
Mar 15, 2017 78.08 0 +0.93(+1.21%)
Mar 14, 2017 77.15 0 +0.28(+0.36%)
Mar 13, 2017 76.87 0 -0.42(-0.54%)
Mar 11, 2017 78.00 77.15 77.29 0 +0.00(+0.00%)
Mar 10, 2017 78.00 77.15 77.29 0 +0.00(+0.00%)
Mar 09, 2017 77.29 0 -0.83(-1.06%)
Mar 08, 2017 78.29 77.61 78.12 0 +0.15(+0.19%)
Mar 07, 2017 79.36 77.67 77.97 0 -1.21(-1.53%)
Mar 06, 2017 79.46 78.00 79.18 0 +1.32(+1.70%)
Mar 04, 2017 78.14 76.66 77.86 0 +0.00(+0.00%)
Mar 03, 2017 78.14 76.66 77.86 0 -0.13(-0.17%)
Mar 02, 2017 77.99 0 +0.06(+0.08%)
Mar 01, 2017 77.98 76.17 77.93 0 +1.65(+2.16%)
Feb 28, 2017 76.89 76.10 76.28 0 +0.18(+0.24%)
Feb 27, 2017 77.14 76.03 76.10 0 -0.48(-0.63%)
Feb 25, 2017 77.19 76.10 76.58 0 +0.00(+0.00%)
Feb 24, 2017 77.19 76.10 76.58 0 +0.01(+0.01%)
Feb 23, 2017 76.57 0 +2.77(+3.75%)
Feb 22, 2017 74.89 73.80 73.80 0 -0.06(-0.08%)
Feb 21, 2017 73.95 73.37 73.86 0 +0.44(+0.60%)
Feb 18, 2017 75.15 73.02 73.42 0 +0.00(+0.00%)
Feb 17, 2017 75.15 73.02 73.42 0 -1.58(-2.11%)
Feb 16, 2017 75.83 74.96 75.00 0 -0.74(-0.98%)
Feb 15, 2017 76.65 75.63 75.74 0 -0.66(-0.86%)
Feb 14, 2017 76.73 75.90 76.40 0 -0.25(-0.33%)
Feb 13, 2017 76.95 75.89 76.65 0 +0.78(+1.03%)
Feb 11, 2017 76.23 75.55 75.87 0 +0.00(+0.00%)
Feb 10, 2017 76.23 75.55 75.87 0 +0.05(+0.07%)
Feb 09, 2017 75.82 0 +0.57(+0.76%)
Feb 08, 2017 75.72 75.07 75.25 0 +0.17(+0.23%)
Feb 07, 2017 76.09 75.05 75.08 0 -0.59(-0.78%)
Feb 06, 2017 76.50 75.56 75.67 0 -0.63(-0.83%)
Feb 04, 2017 77.15 76.21 76.30 0 +0.00(+0.00%)
Feb 03, 2017 77.15 76.21 76.30 0 -0.11(-0.14%)
Feb 02, 2017 76.41 0 +0.13(+0.17%)
Feb 01, 2017 76.56 74.91 76.28 0 +1.30(+1.73%)
Jan 31, 2017 75.13 74.10 74.98 0 +0.82(+1.11%)
Jan 30, 2017 75.32 74.06 74.16 0 -0.71(-0.95%)
Jan 28, 2017 74.97 74.19 74.87 0 +0.00(+0.00%)
Jan 27, 2017 74.97 74.19 74.87 0 +0.02(+0.03%)
Jan 26, 2017 74.85 0 +0.96(+1.30%)
Jan 25, 2017 74.17 73.14 73.89 0 +0.31(+0.42%)
Jan 24, 2017 75.00 72.53 73.58 0 -1.19(-1.59%)
Jan 23, 2017 74.94 73.03 74.77 0 +1.84(+2.52%)
Jan 21, 2017 73.43 72.72 72.93 0 +0.00(+0.00%)
Jan 20, 2017 73.43 72.72 72.93 0 -0.11(-0.15%)
Jan 19, 2017 73.04 0 +0.73(+1.01%)
Jan 18, 2017 72.55 72.02 72.31 0 +0.14(+0.19%)
Jan 17, 2017 72.87 71.81 72.17 0 -0.04(-0.06%)
Jan 14, 2017 72.75 72.00 72.21 0 +0.00(+0.00%)
Jan 13, 2017 72.75 72.00 72.21 0 -0.15(-0.21%)
Jan 12, 2017 73.80 72.25 72.36 0 -0.78(-1.07%)
Jan 11, 2017 73.81 72.99 73.14 0 +0.12(+0.16%)
Jan 10, 2017 73.70 72.82 73.02 0 +0.05(+0.07%)
Jan 09, 2017 74.18 72.81 72.97 0 -0.93(-1.26%)
Jan 07, 2017 74.19 72.90 73.90 0 +0.00(+0.00%)
Jan 06, 2017 74.19 72.90 73.90 0 -0.09(-0.12%)
Jan 05, 2017 73.99 0 -0.07(-0.09%)
Jan 04, 2017 74.23 71.57 74.06 0 +2.37(+3.31%)
Jan 03, 2017 71.85 71.14 71.69 0 +0.97(+1.37%)
Dec 31, 2016 71.96 70.43 70.72 0 +0.00(+0.00%)
Dec 30, 2016 71.96 70.43 70.72 0 +0.24(+0.34%)
Dec 29, 2016 71.14 69.64 70.48 0 +0.65(+0.93%)
Dec 28, 2016 70.00 69.60 69.83 0 +0.04(+0.06%)
Dec 27, 2016 70.24 69.52 69.79 0 -0.10(-0.14%)
Dec 24, 2016 70.54 69.85 69.89 0 +0.00(+0.00%)
Dec 23, 2016 70.54 69.85 69.89 0 -0.21(-0.30%)
Dec 22, 2016 70.77 69.76 70.10 0 -0.15(-0.21%)
Dec 21, 2016 70.92 69.34 70.25 0 +0.90(+1.30%)
Dec 20, 2016 69.84 69.32 69.35 0 -0.19(-0.27%)
Dec 19, 2016 71.00 69.53 69.54 0 -1.43(-2.01%)
Dec 17, 2016 71.69 70.90 70.97 0 +0.00(+0.00%)
Dec 16, 2016 71.69 70.90 70.97 0 -0.07(-0.10%)
Dec 15, 2016 71.04 0 -0.41(-0.57%)
Dec 14, 2016 72.30 71.31 71.45 0 -0.57(-0.79%)
Dec 13, 2016 72.43 71.19 72.02 0 +0.25(+0.35%)
Dec 12, 2016 71.78 70.65 71.77 0 +1.10(+1.56%)
Dec 10, 2016 71.81 70.30 70.67 0 +0.00(+0.00%)
Dec 09, 2016 71.81 70.30 70.67 0 -0.13(-0.18%)
Dec 08, 2016 70.80 0 -0.39(-0.55%)
Dec 07, 2016 71.50 70.45 71.19 0 -0.20(-0.28%)
Dec 06, 2016 71.69 70.85 71.39 0 +0.31(+0.44%)
Dec 05, 2016 71.75 70.80 71.08 0 -0.02(-0.03%)
Dec 03, 2016 71.85 70.05 71.10 0 +0.00(+0.00%)
Dec 02, 2016 71.85 70.05 71.10 0 +0.06(+0.08%)
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.