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 (%)
Aug 31, 2017 129.05 0 +0.85(+0.66%)
Aug 30, 2017 128.20 0 -0.45(-0.35%)
Aug 29, 2017 128.65 0 -2.70(-2.06%)
Aug 28, 2017 131.35 0 -0.15(-0.11%)
Aug 26, 2017 131.95 127.95 131.50 0 +0.00(+0.00%)
Aug 25, 2017 131.95 127.95 131.50 0 +0.10(+0.08%)
Aug 24, 2017 131.40 0 +2.70(+2.10%)
Aug 23, 2017 128.70 0 -0.40(-0.31%)
Aug 22, 2017 129.10 0 -1.05(-0.81%)
Aug 21, 2017 130.15 0 -1.75(-1.33%)
Aug 19, 2017 132.85 130.35 131.90 0 +0.00(+0.00%)
Aug 18, 2017 132.85 130.35 131.90 0 +0.20(+0.15%)
Aug 17, 2017 131.70 0 +0.75(+0.57%)
Aug 16, 2017 130.95 0 -1.05(-0.80%)
Aug 15, 2017 132.00 0 -4.95(-3.61%)
Aug 14, 2017 136.95 0 -3.15(-2.25%)
Aug 12, 2017 140.80 136.85 140.10 0 +0.00(+0.00%)
Aug 11, 2017 140.80 136.85 140.10 0 -0.20(-0.14%)
Aug 10, 2017 140.30 0 -2.35(-1.65%)
Aug 09, 2017 142.65 0 -0.10(-0.07%)
Aug 08, 2017 142.75 0 +0.70(+0.49%)
Aug 07, 2017 142.05 0 +1.80(+1.28%)
Aug 05, 2017 141.50 139.10 140.25 0 +0.00(+0.00%)
Aug 04, 2017 141.50 139.10 140.25 0 +0.10(+0.07%)
Aug 03, 2017 140.15 0 -0.20(-0.14%)
Aug 02, 2017 140.35 0 +2.50(+1.81%)
Aug 01, 2017 137.85 0 -1.40(-1.01%)
Jul 31, 2017 139.25 0 +1.40(+1.02%)
Jul 29, 2017 138.90 134.90 137.85 0 +0.00(+0.00%)
Jul 28, 2017 138.90 134.90 137.85 0 +0.00(+0.00%)
Jul 27, 2017 137.85 0 +3.05(+2.26%)
Jul 26, 2017 134.80 0 +4.20(+3.22%)
Jul 25, 2017 130.60 0 -1.95(-1.47%)
Jul 24, 2017 132.55 0 -3.70(-2.72%)
Jul 22, 2017 136.85 134.80 136.25 0 +0.00(+0.00%)
Jul 21, 2017 136.85 134.80 136.25 0 -0.30(-0.22%)
Jul 20, 2017 136.55 0 +0.75(+0.55%)
Jul 19, 2017 135.80 0 +0.90(+0.67%)
Jul 18, 2017 134.90 0 +1.35(+1.01%)
Jul 17, 2017 133.55 0 +0.05(+0.04%)
Jul 15, 2017 134.05 131.10 133.50 0 +0.00(+0.00%)
Jul 14, 2017 134.05 131.10 133.50 0 -0.20(-0.15%)
Jul 13, 2017 133.70 0 +6.10(+4.78%)
Jul 12, 2017 127.60 0 +0.70(+0.55%)
Jul 11, 2017 126.90 0 -1.70(-1.32%)
Jul 10, 2017 128.60 0 -0.25(-0.19%)
Jul 08, 2017 129.50 126.80 128.85 0 +0.00(+0.00%)
Jul 07, 2017 129.50 126.80 128.85 0 -0.05(-0.04%)
Jul 06, 2017 128.90 0 -1.10(-0.85%)
Jul 05, 2017 130.00 0 +2.40(+1.88%)
Jul 04, 2017 129.50 126.35 127.60 0 +0.00(+0.00%)
Jul 03, 2017 127.60 129.50 126.35 127.60 0 -0.10(-0.08%)
Jul 02, 2017 127.70 0 +1.75(+1.39%)
Jun 30, 2017 128.40 125.35 125.95 0 +1.20(+0.96%)
Jun 29, 2017 124.75 0 +2.00(+1.63%)
Jun 28, 2017 122.75 0 +0.00(+0.00%)
Jun 27, 2017 122.75 0 +0.80(+0.66%)
Jun 26, 2017 121.95 0 +1.70(+1.41%)
Jun 24, 2017 120.25 115.10 120.25 0 +0.00(+0.00%)
Jun 23, 2017 120.25 115.10 120.25 0 +0.30(+0.25%)
Jun 22, 2017 119.95 0 +0.60(+0.50%)
Jun 21, 2017 119.35 0 -2.60(-2.13%)
Jun 20, 2017 121.95 0 -2.25(-1.81%)
Jun 19, 2017 124.20 0 +0.20(+0.16%)
Jun 17, 2017 127.10 123.00 124.00 0 +0.00(+0.00%)
Jun 16, 2017 127.10 123.00 124.00 0 +0.45(+0.36%)
Jun 15, 2017 123.55 0 -2.00(-1.59%)
Jun 14, 2017 125.55 0 -0.85(-0.67%)
Jun 13, 2017 126.40 0 -1.20(-0.94%)
Jun 12, 2017 127.60 0 +1.05(+0.83%)
Jun 10, 2017 128.75 126.40 126.55 0 +0.00(+0.00%)
Jun 09, 2017 128.75 126.40 126.55 0 +0.00(+0.00%)
Jun 08, 2017 126.55 0 +0.80(+0.64%)
Jun 07, 2017 125.75 0 +0.20(+0.16%)
Jun 06, 2017 125.55 0 -2.90(-2.26%)
Jun 05, 2017 128.45 0 +2.90(+2.31%)
Jun 03, 2017 128.15 125.25 125.55 0 +0.00(+0.00%)
Jun 02, 2017 128.15 125.25 125.55 0 +0.00(+0.00%)
Jun 01, 2017 125.55 0 -3.80(-2.94%)
May 31, 2017 129.35 0 -2.75(-2.08%)
May 30, 2017 132.10 0 +1.05(+0.80%)
May 27, 2017 132.20 128.60 131.05 0 +0.00(+0.00%)
May 26, 2017 132.20 128.60 131.05 0 -0.15(-0.11%)
May 25, 2017 131.20 0 +2.65(+2.06%)
May 24, 2017 128.55 0 -1.70(-1.31%)
May 23, 2017 130.25 0 -0.35(-0.27%)
May 22, 2017 130.60 0 -1.40(-1.06%)
May 20, 2017 133.40 128.95 132.00 0 +0.00(+0.00%)
May 19, 2017 133.40 128.95 132.00 0 -0.10(-0.08%)
May 18, 2017 132.10 0 -2.30(-1.71%)
May 17, 2017 134.40 0 +2.95(+2.24%)
May 16, 2017 131.45 0 -2.00(-1.50%)
May 15, 2017 133.45 0 -1.30(-0.96%)
May 13, 2017 135.65 133.65 134.75 0 +0.00(+0.00%)
May 12, 2017 135.65 133.65 134.75 0 -0.20(-0.15%)
May 11, 2017 134.95 0 -1.70(-1.24%)
May 10, 2017 136.65 0 +1.50(+1.11%)
May 09, 2017 135.15 0 -1.75(-1.28%)
May 08, 2017 136.90 0 +1.00(+0.74%)
May 06, 2017 136.25 134.10 135.90 0 +0.00(+0.00%)
May 05, 2017 136.25 134.10 135.90 0 +0.20(+0.15%)
May 04, 2017 135.70 0 -1.75(-1.27%)
May 03, 2017 137.45 0 +1.20(+0.88%)
May 02, 2017 136.25 0 +0.40(+0.29%)
May 01, 2017 135.85 0 +2.40(+1.80%)
Apr 29, 2017 134.50 128.75 133.45 0 +0.00(+0.00%)
Apr 28, 2017 134.50 128.75 133.45 0 +0.05(+0.04%)
Apr 27, 2017 133.40 0 +2.70(+2.07%)
Apr 26, 2017 130.70 0 +0.80(+0.62%)
Apr 25, 2017 129.90 0 +0.40(+0.31%)
Apr 24, 2017 129.50 0 -0.50(-0.38%)
Apr 22, 2017 132.20 128.80 130.00 0 +0.00(+0.00%)
Apr 21, 2017 132.20 128.80 130.00 0 +0.15(+0.12%)
Apr 20, 2017 129.85 0 -8.15(-5.91%)
Apr 19, 2017 138.00 0 -4.90(-3.43%)
Apr 18, 2017 142.90 0 +1.80(+1.28%)
Apr 17, 2017 141.10 0 +2.05(+1.47%)
Apr 14, 2017 140.10 138.50 139.05 0 +0.00(+0.00%)
Apr 13, 2017 140.10 138.50 139.05 0 +0.15(+0.11%)
Apr 12, 2017 138.90 0 -1.30(-0.93%)
Apr 11, 2017 140.20 0 +0.35(+0.25%)
Apr 10, 2017 139.85 0 -0.30(-0.21%)
Apr 08, 2017 140.30 136.60 140.15 0 +0.00(+0.00%)
Apr 07, 2017 140.30 136.60 140.15 0 +0.10(+0.07%)
Apr 06, 2017 140.05 0 +2.75(+2.00%)
Apr 05, 2017 137.30 0 -0.45(-0.33%)
Apr 04, 2017 137.75 0 -0.10(-0.07%)
Apr 03, 2017 137.85 0 -0.85(-0.61%)
Apr 01, 2017 140.05 137.90 138.70 0 +0.00(+0.00%)
Mar 31, 2017 140.05 137.90 138.70 0 -0.60(-0.43%)
Mar 30, 2017 139.30 0 +0.00(+0.00%)
Mar 29, 2017 139.30 0 +0.45(+0.32%)
Mar 28, 2017 138.85 0 -0.35(-0.25%)
Mar 27, 2017 139.20 0 +1.80(+1.31%)
Mar 25, 2017 140.30 137.10 137.40 0 +0.00(+0.00%)
Mar 24, 2017 140.30 137.10 137.40 0 -0.20(-0.15%)
Mar 23, 2017 137.60 0 -4.10(-2.89%)
Mar 22, 2017 141.70 0 -3.05(-2.11%)
Mar 21, 2017 144.75 0 -0.50(-0.34%)
Mar 20, 2017 145.25 0 +3.25(+2.29%)
Mar 18, 2017 142.40 140.40 142.00 0 +0.00(+0.00%)
Mar 17, 2017 142.40 140.40 142.00 0 -0.05(-0.04%)
Mar 16, 2017 142.05 0 +1.15(+0.82%)
Mar 15, 2017 140.90 0 -0.35(-0.25%)
Mar 14, 2017 141.25 0 -1.10(-0.77%)
Mar 13, 2017 142.35 0 +0.80(+0.57%)
Mar 11, 2017 141.90 140.15 141.55 0 +0.00(+0.00%)
Mar 10, 2017 141.90 140.15 141.55 0 +0.20(+0.14%)
Mar 09, 2017 141.35 0 -0.40(-0.28%)
Mar 08, 2017 142.55 139.65 141.75 0 +1.20(+0.85%)
Mar 07, 2017 142.35 140.05 140.55 0 -0.95(-0.67%)
Mar 06, 2017 144.40 141.40 141.50 0 -1.70(-1.19%)
Mar 04, 2017 145.10 142.65 143.20 0 +0.00(+0.00%)
Mar 03, 2017 145.10 142.65 143.20 0 -0.10(-0.07%)
Mar 02, 2017 143.30 0 -2.15(-1.48%)
Mar 01, 2017 145.50 139.65 145.45 0 +2.85(+2.00%)
Feb 28, 2017 143.10 140.40 142.60 0 +1.80(+1.28%)
Feb 27, 2017 146.00 140.60 140.80 0 -5.30(-3.63%)
Feb 25, 2017 150.95 145.40 146.10 0 +0.00(+0.00%)
Feb 24, 2017 150.95 145.40 146.10 0 -0.15(-0.10%)
Feb 23, 2017 146.25 0 -4.75(-3.15%)
Feb 22, 2017 153.30 150.40 151.00 0 -0.85(-0.56%)
Feb 21, 2017 152.50 149.50 151.85 0 +2.60(+1.74%)
Feb 18, 2017 150.35 147.20 149.25 0 +0.00(+0.00%)
Feb 17, 2017 150.35 147.20 149.25 0 +0.80(+0.54%)
Feb 16, 2017 149.10 147.50 148.45 0 +3.85(+2.66%)
Feb 15, 2017 145.05 142.10 144.60 0 +1.10(+0.77%)
Feb 14, 2017 145.80 142.50 143.50 0 -1.05(-0.73%)
Feb 13, 2017 146.00 143.50 144.55 0 -1.45(-0.99%)
Feb 11, 2017 146.85 144.80 146.00 0 +0.00(+0.00%)
Feb 10, 2017 146.85 144.80 146.00 0 +0.25(+0.17%)
Feb 09, 2017 145.75 0 +2.85(+1.99%)
Feb 08, 2017 144.25 141.70 142.90 0 +0.20(+0.14%)
Feb 07, 2017 144.50 142.55 142.70 0 -1.50(-1.04%)
Feb 06, 2017 146.90 143.95 144.20 0 -1.90(-1.30%)
Feb 04, 2017 147.70 144.70 146.10 0 +0.00(+0.00%)
Feb 03, 2017 147.70 144.70 146.10 0 -0.15(-0.10%)
Feb 02, 2017 146.25 0 -3.95(-2.63%)
Feb 01, 2017 151.70 147.55 150.20 0 +0.65(+0.43%)
Jan 31, 2017 152.50 146.60 149.55 0 -1.35(-0.89%)
Jan 30, 2017 152.05 149.70 150.90 0 -1.20(-0.79%)
Jan 28, 2017 153.40 150.25 152.10 0 +0.00(+0.00%)
Jan 27, 2017 153.40 150.25 152.10 0 -0.30(-0.20%)
Jan 26, 2017 152.40 0 -0.90(-0.59%)
Jan 25, 2017 155.60 151.30 153.30 0 +1.10(+0.72%)
Jan 24, 2017 156.95 151.80 152.20 0 -2.65(-1.71%)
Jan 23, 2017 156.75 152.90 154.85 0 +1.50(+0.98%)
Jan 21, 2017 153.35 150.55 153.35 0 +0.00(+0.00%)
Jan 20, 2017 153.35 150.55 153.35 0 +0.15(+0.10%)
Jan 19, 2017 153.20 0 +3.75(+2.51%)
Jan 18, 2017 150.00 146.75 149.45 0 -0.55(-0.37%)
Jan 17, 2017 150.75 148.10 150.00 0 +1.00(+0.67%)
Jan 14, 2017 149.90 147.35 149.00 0 +0.00(+0.00%)
Jan 13, 2017 149.90 147.35 149.00 0 -0.75(-0.50%)
Jan 12, 2017 151.60 148.55 149.75 0 +0.40(+0.27%)
Jan 11, 2017 150.90 147.45 149.35 0 +2.10(+1.43%)
Jan 10, 2017 147.90 144.15 147.25 0 +2.75(+1.90%)
Jan 09, 2017 146.50 140.75 144.50 0 +1.85(+1.30%)
Jan 07, 2017 144.50 142.05 142.65 0 +0.00(+0.00%)
Jan 06, 2017 144.50 142.05 142.65 0 -0.20(-0.14%)
Jan 05, 2017 142.85 0 +1.05(+0.74%)
Jan 04, 2017 142.95 137.45 141.80 0 +4.20(+3.05%)
Jan 03, 2017 139.05 134.40 137.60 0 +0.30(+0.22%)
Dec 31, 2016 138.85 135.55 137.30 0 +0.00(+0.00%)
Dec 30, 2016 138.85 135.55 137.30 0 +1.85(+1.37%)
Dec 29, 2016 138.35 133.15 135.45 0 +2.35(+1.77%)
Dec 28, 2016 136.00 132.85 133.10 0 -1.55(-1.15%)
Dec 27, 2016 136.75 133.35 134.65 0 -1.35(-0.99%)
Dec 24, 2016 139.75 135.95 136.00 0 +0.00(+0.00%)
Dec 23, 2016 139.75 135.95 136.00 0 -2.85(-2.05%)
Dec 22, 2016 144.30 138.65 138.85 0 -5.50(-3.81%)
Dec 21, 2016 144.80 142.35 144.35 0 +0.95(+0.66%)
Dec 20, 2016 145.25 142.35 143.40 0 -0.60(-0.42%)
Dec 19, 2016 144.95 141.80 144.00 0 +1.55(+1.09%)
Dec 17, 2016 143.20 140.80 142.45 0 +0.00(+0.00%)
Dec 16, 2016 143.20 140.80 142.45 0 +0.00(+0.00%)
Dec 15, 2016 142.45 0 -1.95(-1.35%)
Dec 14, 2016 144.80 141.00 144.40 0 +1.50(+1.05%)
Dec 13, 2016 144.00 141.25 142.90 0 -0.20(-0.14%)
Dec 12, 2016 143.10 138.75 143.10 0 +4.10(+2.95%)
Dec 10, 2016 142.55 138.95 139.00 0 +0.00(+0.00%)
Dec 09, 2016 142.55 138.95 139.00 0 -0.35(-0.25%)
Dec 08, 2016 139.35 0 -2.95(-2.07%)
Dec 07, 2016 144.55 140.75 142.30 0 +0.05(+0.04%)
Dec 06, 2016 145.70 141.80 142.25 0 -2.40(-1.66%)
Dec 05, 2016 147.45 144.30 144.65 0 -1.20(-0.82%)
Dec 03, 2016 148.75 143.90 145.85 0 +0.00(+0.00%)
Dec 02, 2016 148.75 143.90 145.85 0 +0.05(+0.03%)
Dec 01, 2016 145.80 0 -4.75(-3.16%)
Nov 30, 2016 153.50 150.45 150.55 0 -2.15(-1.41%)
Nov 29, 2016 157.40 152.50 152.70 0 -4.25(-2.71%)
Nov 28, 2016 157.15 154.45 156.95 0 +4.45(+2.92%)
Nov 26, 2016 154.95 151.40 152.50 0 +0.00(+0.00%)
Nov 25, 2016 154.95 151.40 152.50 0 +0.20(+0.13%)
Nov 24, 2016 152.30 0 -2.70(-1.74%)
Nov 23, 2016 157.25 154.40 155.00 0 -2.10(-1.34%)
Nov 22, 2016 159.55 157.10 157.10 0 -0.85(-0.54%)
Nov 21, 2016 159.50 155.00 157.95 0 -0.35(-0.22%)
Nov 19, 2016 161.00 157.45 158.30 0 +0.00(+0.00%)
Nov 18, 2016 161.00 157.45 158.30 0 +0.45(+0.29%)
Nov 17, 2016 157.85 0 -2.80(-1.74%)
Nov 16, 2016 162.75 160.10 160.65 0 -0.75(-0.46%)
Nov 15, 2016 165.30 160.30 161.40 0 -0.75(-0.46%)
Nov 14, 2016 162.65 157.45 162.15 0 +2.70(+1.69%)
Nov 12, 2016 163.85 157.90 159.45 0 +0.00(+0.00%)
Nov 11, 2016 163.85 157.90 159.45 0 +0.00(+0.00%)
Nov 10, 2016 159.45 0 -10.30(-6.07%)
Nov 09, 2016 170.75 163.20 169.75 0 +1.70(+1.01%)
Nov 08, 2016 176.00 167.25 168.05 0 -6.05(-3.48%)
Nov 07, 2016 175.65 170.00 174.10 0 +3.15(+1.84%)
Nov 05, 2016 172.00 165.10 170.95 0 +0.00(+0.00%)
Nov 04, 2016 172.00 165.10 170.95 0 -0.40(-0.23%)
Nov 03, 2016 171.35 0 +8.45(+5.19%)
Nov 02, 2016 162.90 0 +1.45(+0.90%)
Nov 01, 2016 161.45 0 -2.70(-1.64%)
Oct 31, 2016 164.15 0 -1.15(-0.70%)
Oct 29, 2016 166.90 163.45 165.30 0 +0.00(+0.00%)
Oct 28, 2016 166.90 163.45 165.30 0 -0.20(-0.12%)
Oct 27, 2016 165.50 0 +1.80(+1.10%)
Oct 26, 2016 163.70 0 -0.80(-0.49%)
Oct 25, 2016 164.50 0 +6.60(+4.18%)
Oct 24, 2016 157.90 0 +1.85(+1.19%)
Oct 22, 2016 157.45 155.10 156.05 0 +0.00(+0.00%)
Oct 21, 2016 157.45 155.10 156.05 0 -0.05(-0.03%)
Oct 20, 2016 156.10 0 -1.75(-1.11%)
Oct 19, 2016 157.85 0 -0.90(-0.57%)
Oct 18, 2016 158.75 0 +1.65(+1.05%)
Oct 17, 2016 157.10 0 +2.00(+1.29%)
Oct 15, 2016 155.90 153.15 155.10 0 +0.00(+0.00%)
Oct 14, 2016 155.90 153.15 155.10 0 -0.30(-0.19%)
Oct 13, 2016 155.40 0 +3.30(+2.17%)
Oct 12, 2016 152.10 0 +1.30(+0.86%)
Oct 11, 2016 150.80 0 -2.05(-1.34%)
Oct 10, 2016 152.85 0 +5.25(+3.56%)
Oct 08, 2016 149.45 145.20 147.60 0 +0.00(+0.00%)
Oct 07, 2016 149.45 145.20 147.60 0 -0.40(-0.27%)
Oct 06, 2016 148.00 0 -0.20(-0.13%)
Oct 05, 2016 148.20 0 +0.75(+0.51%)
Oct 04, 2016 147.45 0 -6.10(-3.97%)
Sep 26, 2016 153.55 0 +1.80(+1.19%)
Sep 24, 2016 154.75 151.30 151.75 0 +0.00(+0.00%)
Sep 23, 2016 154.75 151.30 151.75 0 +0.35(+0.23%)
Sep 22, 2016 151.40 0 -5.15(-3.29%)
Sep 21, 2016 156.55 0 -0.25(-0.16%)
Sep 20, 2016 156.80 0 +4.00(+2.62%)
Sep 19, 2016 152.80 0 +4.00(+2.69%)
Sep 17, 2016 149.45 147.40 148.80 0 +0.00(+0.00%)
Sep 16, 2016 149.45 147.40 148.80 0 +0.40(+0.27%)
Sep 15, 2016 148.40 0 -0.50(-0.34%)
Sep 14, 2016 148.90 0 +0.50(+0.34%)
Sep 13, 2016 148.40 0 -2.50(-1.66%)
Sep 12, 2016 150.90 0 -0.60(-0.40%)
Sep 10, 2016 154.85 150.55 151.50 0 +0.00(+0.00%)
Sep 09, 2016 154.85 150.55 151.50 0 +0.35(+0.23%)
Sep 08, 2016 151.15 0 -3.95(-2.55%)
Sep 07, 2016 155.10 0 +1.35(+0.88%)
Sep 06, 2016 153.75 0 +2.30(+1.52%)
Sep 03, 2016 152.70 149.65 151.45 0 +0.00(+0.00%)
Sep 02, 2016 152.70 149.65 151.45 0 +0.05(+0.03%)
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.