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

Coffee (CY: COFFEE )

221.75 -5.90 (-2.59%)
Streaming Realtime Price Updated: 3:36 PM EDT, Apr 23, 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 (%)
Dec 31, 2023 197.20 198.15 185.65 188.20 0 +0.00(+0.00%)
Dec 30, 2023 197.20 198.15 185.65 188.20 0 +0.00(+0.00%)
Dec 29, 2023 197.20 198.15 185.65 188.20 0 -9.00(-4.56%)
Dec 28, 2023 196.75 201.35 195.15 197.20 0 +0.05(+0.03%)
Dec 27, 2023 194.90 199.95 194.05 197.15 0 +2.25(+1.15%)
Dec 26, 2023 192.80 195.40 191.95 194.90 0 +0.70(+0.36%)
Dec 25, 2023 192.20 194.25 189.20 194.20 0 +0.00(+0.00%)
Dec 24, 2023 192.20 194.25 189.20 194.20 0 +0.00(+0.00%)
Dec 23, 2023 192.20 194.25 189.20 194.20 0 +0.00(+0.00%)
Dec 22, 2023 192.20 194.25 189.20 194.20 0 +1.00(+0.52%)
Dec 21, 2023 190.00 197.40 188.55 193.20 0 +1.50(+0.78%)
Dec 20, 2023 200.85 202.30 189.60 191.70 0 -11.25(-5.54%)
Dec 19, 2023 193.20 203.90 191.30 202.95 0 +9.20(+4.75%)
Dec 18, 2023 189.10 193.85 186.80 193.75 0 +4.45(+2.35%)
Dec 17, 2023 189.30 0 -0.70(-0.37%)
Dec 16, 2023 190.60 192.50 187.75 190.00 0 +0.00(+0.00%)
Dec 15, 2023 190.60 192.50 187.75 190.00 0 +0.10(+0.05%)
Dec 14, 2023 188.80 194.50 186.75 189.90 0 +0.55(+0.29%)
Dec 13, 2023 185.70 191.95 184.75 189.35 0 +2.80(+1.50%)
Dec 12, 2023 184.10 186.95 180.45 186.55 0 +2.45(+1.33%)
Dec 11, 2023 177.00 184.45 176.15 184.10 0 +6.95(+3.92%)
Dec 10, 2023 177.15 0 -0.70(-0.39%)
Dec 09, 2023 178.50 180.55 176.25 177.85 0 +0.00(+0.00%)
Dec 08, 2023 178.50 180.55 176.25 177.85 0 -0.75(-0.42%)
Dec 07, 2023 176.50 179.50 175.75 178.60 0 +3.10(+1.77%)
Dec 06, 2023 183.10 183.35 175.05 175.50 0 -7.90(-4.31%)
Dec 05, 2023 179.25 185.70 177.35 183.40 0 +2.90(+1.61%)
Dec 04, 2023 182.65 182.80 176.00 180.50 0 -3.85(-2.09%)
Dec 03, 2023 184.35 0 +0.40(+0.22%)
Dec 02, 2023 185.75 188.50 178.20 183.95 0 +0.00(+0.00%)
Dec 01, 2023 185.75 188.50 178.20 183.95 0 -1.85(-1.00%)
Nov 30, 2023 174.20 185.90 173.55 185.80 0 +12.90(+7.46%)
Nov 29, 2023 172.65 173.20 170.40 172.90 0 +0.25(+0.14%)
Nov 28, 2023 169.45 174.95 168.45 172.65 0 +2.70(+1.59%)
Nov 27, 2023 167.00 172.50 166.00 169.95 0 +1.80(+1.07%)
Nov 26, 2023 168.15 0 +0.55(+0.33%)
Nov 25, 2023 168.45 171.00 167.00 167.60 0 +0.00(+0.00%)
Nov 24, 2023 168.45 171.00 167.00 167.60 0 -1.75(-1.03%)
Nov 23, 2023 168.55 170.30 165.70 169.35 0 +0.00(+0.00%)
Nov 22, 2023 168.55 170.30 165.70 169.35 0 +1.10(+0.65%)
Nov 21, 2023 171.15 171.50 167.25 168.25 0 -1.95(-1.15%)
Nov 20, 2023 166.25 173.40 165.25 170.20 0 +3.55(+2.13%)
Nov 19, 2023 166.65 0 -0.35(-0.21%)
Nov 18, 2023 170.70 172.10 165.60 167.00 0 +0.00(+0.00%)
Nov 17, 2023 170.70 172.10 165.60 167.00 0 -4.30(-2.51%)
Nov 16, 2023 175.35 176.35 170.55 171.30 0 -4.70(-2.67%)
Nov 15, 2023 172.35 176.10 169.40 176.00 0 +4.45(+2.59%)
Nov 14, 2023 172.75 174.10 171.00 171.55 0 -1.85(-1.07%)
Nov 13, 2023 168.50 173.70 166.95 173.40 0 +2.85(+1.67%)
Nov 12, 2023 170.55 0 +1.60(+0.95%)
Nov 11, 2023 172.80 173.95 168.90 168.95 0 +0.00(+0.00%)
Nov 10, 2023 172.80 173.95 168.90 168.95 0 -4.90(-2.82%)
Nov 09, 2023 173.35 174.45 171.65 173.85 0 +1.30(+0.75%)
Nov 08, 2023 169.50 172.85 169.50 172.55 0 +2.50(+1.47%)
Nov 07, 2023 171.50 171.70 167.65 170.05 0 -3.75(-2.16%)
Nov 06, 2023 170.25 174.10 168.45 173.80 0 +2.90(+1.70%)
Nov 05, 2023 170.90 0 -0.05(-0.03%)
Nov 04, 2023 166.50 171.35 166.10 170.95 0 +0.00(+0.00%)
Nov 03, 2023 166.50 171.35 166.10 170.95 0 +5.60(+3.39%)
Nov 02, 2023 165.35 0 +0.00(+0.00%)
Nov 01, 2023 165.35 0 +5.55(+3.47%)
Oct 31, 2023 159.80 0 -7.50(-4.48%)
Oct 30, 2023 167.30 0 +8.20(+5.15%)
Oct 29, 2023 159.10 0 -1.35(-0.84%)
Oct 28, 2023 161.20 163.25 160.20 160.45 0 +0.00(+0.00%)
Oct 27, 2023 161.20 163.25 160.20 160.45 0 -0.75(-0.47%)
Oct 26, 2023 161.20 0 +0.00(+0.00%)
Oct 25, 2023 161.20 0 -1.10(-0.68%)
Oct 24, 2023 162.30 0 -5.85(-3.48%)
Oct 23, 2023 168.15 0 +2.30(+1.39%)
Oct 22, 2023 165.85 0 +0.20(+0.12%)
Oct 21, 2023 163.40 166.80 162.25 165.65 0 +0.00(+0.00%)
Oct 20, 2023 163.40 166.80 162.25 165.65 0 +1.70(+1.04%)
Oct 19, 2023 163.95 0 +0.00(+0.00%)
Oct 18, 2023 163.95 0 +5.90(+3.73%)
Oct 17, 2023 158.05 0 +1.00(+0.64%)
Oct 16, 2023 157.05 0 +2.90(+1.88%)
Oct 15, 2023 154.15 0 -0.90(-0.58%)
Oct 14, 2023 149.30 155.65 149.20 155.05 0 +0.00(+0.00%)
Oct 13, 2023 149.30 155.65 149.20 155.05 0 +5.75(+3.85%)
Oct 12, 2023 149.30 0 +0.00(+0.00%)
Oct 11, 2023 149.30 0 +1.60(+1.08%)
Oct 10, 2023 147.70 0 +0.20(+0.14%)
Oct 09, 2023 147.50 0 +1.45(+0.99%)
Oct 08, 2023 146.05 0 +0.45(+0.31%)
Oct 07, 2023 145.40 146.80 144.45 145.60 0 +0.00(+0.00%)
Oct 06, 2023 145.40 146.80 144.45 145.60 0 +0.20(+0.14%)
Oct 05, 2023 145.40 0 +0.00(+0.00%)
Oct 04, 2023 145.40 0 -0.95(-0.65%)
Oct 03, 2023 146.35 0 -2.40(-1.61%)
Oct 02, 2023 148.75 0 -0.35(-0.23%)
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.