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: 6:00 PM EDT, Apr 27, 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 (%)
Jan 31, 2022 235.35 237.70 233.80 234.45 0 -1.25(-0.53%)
Jan 29, 2022 233.05 237.90 230.30 235.70 0 +0.00(+0.00%)
Jan 28, 2022 233.05 237.90 230.30 235.70 0 -0.20(-0.08%)
Jan 27, 2022 235.90 0 -2.30(-0.97%)
Jan 26, 2022 238.60 241.35 237.25 238.20 0 -0.35(-0.15%)
Jan 25, 2022 235.00 239.00 234.55 238.55 0 +4.65(+1.99%)
Jan 24, 2022 237.45 237.50 230.45 233.90 0 -3.45(-1.45%)
Jan 22, 2022 241.30 242.20 236.00 237.35 0 +0.00(+0.00%)
Jan 21, 2022 241.30 242.20 236.00 237.35 0 -0.55(-0.23%)
Jan 20, 2022 237.90 0 -6.15(-2.52%)
Jan 19, 2022 238.40 245.00 238.35 244.05 0 +5.05(+2.11%)
Jan 18, 2022 239.00 241.65 237.75 239.00 0 -0.70(-0.29%)
Jan 17, 2022 236.65 240.20 234.70 239.70 0 +0.00(+0.00%)
Jan 16, 2022 236.65 240.20 234.70 239.70 0 +0.00(+0.00%)
Jan 15, 2022 236.65 240.20 234.70 239.70 0 +0.00(+0.00%)
Jan 14, 2022 236.65 240.20 234.70 239.70 0 +3.30(+1.40%)
Jan 13, 2022 241.30 242.65 236.35 236.40 0 -3.85(-1.60%)
Jan 12, 2022 238.25 244.90 238.00 240.25 0 +2.80(+1.18%)
Jan 11, 2022 235.75 238.15 233.55 237.45 0 +2.90(+1.24%)
Jan 10, 2022 238.40 239.00 232.55 234.55 0 -4.25(-1.78%)
Jan 08, 2022 232.00 240.50 231.35 238.80 0 +0.00(+0.00%)
Jan 07, 2022 232.00 240.50 231.35 238.80 0 +0.35(+0.15%)
Jan 06, 2022 238.45 0 +6.45(+2.78%)
Jan 05, 2022 232.05 233.75 230.05 232.00 0 -0.65(-0.28%)
Jan 04, 2022 224.75 235.75 223.75 232.65 0 +8.40(+3.75%)
Jan 03, 2022 226.15 226.95 220.55 224.25 0 -1.50(-0.66%)
Jan 01, 2022 228.50 228.80 224.10 225.75 0 +0.00(+0.00%)
Dec 31, 2021 228.50 228.80 224.10 225.75 0 -0.35(-0.15%)
Dec 30, 2021 226.10 0 -2.75(-1.20%)
Dec 29, 2021 225.60 229.90 225.35 228.85 0 +3.50(+1.55%)
Dec 28, 2021 227.90 228.40 225.00 225.35 0 -1.75(-0.77%)
Dec 27, 2021 229.55 229.85 226.55 227.10 0 -4.25(-1.84%)
Dec 25, 2021 234.75 235.35 229.05 231.35 0 +0.00(+0.00%)
Dec 24, 2021 234.75 235.35 229.05 231.35 0 +0.00(+0.00%)
Dec 23, 2021 234.75 235.35 229.05 231.35 0 +0.15(+0.06%)
Dec 22, 2021 231.20 0 +2.10(+0.92%)
Dec 21, 2021 225.55 229.40 224.00 229.10 0 +4.85(+2.16%)
Dec 20, 2021 232.20 233.00 223.10 224.25 0 -10.25(-4.37%)
Dec 18, 2021 236.70 238.00 234.00 234.50 0 +0.00(+0.00%)
Dec 17, 2021 236.70 238.00 234.00 234.50 0 -0.25(-0.11%)
Dec 16, 2021 234.75 0 -2.10(-0.89%)
Dec 15, 2021 237.05 237.10 236.80 236.85 0 -0.55(-0.23%)
Dec 14, 2021 237.40 0 +0.20(+0.08%)
Dec 13, 2021 237.15 237.20 237.15 237.20 0 +2.20(+0.94%)
Dec 11, 2021 235.00 235.00 235.00 235.00 0 +0.00(+0.00%)
Dec 10, 2021 235.00 235.00 235.00 235.00 0 +2.30(+0.99%)
Dec 09, 2021 232.70 0 -14.05(-5.69%)
Dec 08, 2021 246.75 246.75 246.75 246.75 0 +2.75(+1.13%)
Dec 07, 2021 244.00 244.00 244.00 244.00 0 -6.35(-2.54%)
Dec 06, 2021 244.50 250.35 244.50 250.35 0 +13.70(+5.79%)
Dec 02, 2021 233.25 236.65 233.25 236.65 0 -7.40(-3.03%)
Dec 01, 2021 244.05 0 +10.80(+4.63%)
Nov 30, 2021 231.35 233.25 231.35 233.25 0 +1.75(+0.76%)
Nov 29, 2021 241.20 246.65 231.50 231.50 0 -13.95(-5.68%)
Nov 27, 2021 242.20 245.45 242.15 245.45 0 +0.00(+0.00%)
Nov 26, 2021 242.20 245.45 242.15 245.45 0 +1.60(+0.66%)
Nov 25, 2021 243.85 0 -0.65(-0.27%)
Nov 24, 2021 240.80 247.55 240.00 244.50 0 +2.10(+0.87%)
Nov 23, 2021 233.85 242.40 233.75 242.40 0 +13.40(+5.85%)
Nov 22, 2021 231.40 234.10 228.85 229.00 0 -4.40(-1.89%)
Nov 20, 2021 231.00 239.00 227.95 233.40 0 +0.00(+0.00%)
Nov 19, 2021 231.00 239.00 227.95 233.40 0 +0.10(+0.04%)
Nov 18, 2021 233.30 0 +0.65(+0.28%)
Nov 17, 2021 224.30 233.75 224.00 232.65 0 +8.45(+3.77%)
Nov 16, 2021 223.85 224.65 221.30 224.20 0 -0.10(-0.04%)
Nov 15, 2021 219.45 225.90 217.00 224.30 0 +4.75(+2.16%)
Nov 13, 2021 211.40 221.50 209.25 219.55 0 -0.15(-0.07%)
Nov 12, 2021 211.40 221.50 209.25 219.70 0 +0.00(+0.00%)
Nov 11, 2021 219.70 0 +10.80(+5.17%)
Nov 10, 2021 209.25 209.40 206.10 208.90 0 +1.10(+0.53%)
Nov 09, 2021 204.00 209.35 201.45 207.80 0 +4.35(+2.14%)
Nov 08, 2021 206.50 208.95 202.15 203.45 0 -3.00(-1.45%)
Nov 06, 2021 211.85 212.00 205.20 206.45 0 +0.00(+0.00%)
Nov 05, 2021 211.85 212.00 205.20 206.45 0 +0.05(+0.02%)
Nov 04, 2021 206.40 0 -2.90(-1.39%)
Nov 03, 2021 209.30 0 +1.25(+0.60%)
Nov 02, 2021 208.05 0 -0.65(-0.31%)
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.