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: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.