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

Coffee (CY: COFFEE )

293.80 -1.90 (-0.64%)
Streaming Realtime Price Updated: 6:15 AM EST, Nov 22, 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 21, 2024 296.20 297.50 291.20 295.00 0 +0.95(+0.32%)
Nov 20, 2024 285.00 294.30 283.60 294.05 0 +9.75(+3.43%)
Nov 19, 2024 282.65 284.30 279.00 284.30 0 +0.55(+0.19%)
Nov 18, 2024 284.50 291.50 279.70 283.75 0 +0.45(+0.16%)
Nov 17, 2024 283.30 0 -2.20(-0.77%)
Nov 16, 2024 275.40 285.60 275.40 285.50 0 +0.00(+0.00%)
Nov 15, 2024 275.40 285.60 275.40 285.50 0 +6.05(+2.16%)
Nov 14, 2024 271.20 284.95 270.45 279.45 0 +7.25(+2.66%)
Nov 13, 2024 262.50 272.65 260.55 272.20 0 +9.10(+3.46%)
Nov 12, 2024 256.35 266.00 256.35 263.10 0 +7.15(+2.79%)
Nov 11, 2024 253.25 258.40 253.15 255.95 0 +2.85(+1.13%)
Nov 10, 2024 253.10 0 -0.65(-0.26%)
Nov 09, 2024 257.00 259.35 252.60 253.75 0 +0.00(+0.00%)
Nov 08, 2024 257.00 259.35 252.60 253.75 0 -4.30(-1.67%)
Nov 07, 2024 249.65 260.65 248.90 258.05 0 +9.40(+3.78%)
Nov 06, 2024 248.05 249.90 243.50 248.65 0 -1.55(-0.62%)
Nov 05, 2024 245.10 251.40 245.05 250.20 0 +4.40(+1.79%)
Nov 04, 2024 243.85 246.55 242.10 245.80 0 +2.85(+1.17%)
Nov 03, 2024 242.95 0 +0.35(+0.14%)
Nov 02, 2024 246.30 249.25 241.30 242.60 0 +0.00(+0.00%)
Nov 01, 2024 246.30 249.25 241.30 242.60 0 -3.30(-1.34%)
Oct 31, 2024 245.90 0 +0.00(+0.00%)
Oct 30, 2024 245.90 0 -3.70(-1.48%)
Oct 29, 2024 249.60 0 +1.50(+0.60%)
Oct 28, 2024 248.10 0 -4.25(-1.68%)
Oct 27, 2024 252.35 0 +4.65(+1.88%)
Oct 26, 2024 245.85 248.75 244.40 247.70 0 +0.00(+0.00%)
Oct 25, 2024 245.85 248.75 244.40 247.70 0 +2.25(+0.92%)
Oct 24, 2024 245.45 0 +0.00(+0.00%)
Oct 23, 2024 245.45 0 -6.90(-2.73%)
Oct 22, 2024 252.35 0 +2.50(+1.00%)
Oct 21, 2024 249.85 0 -1.85(-0.74%)
Oct 20, 2024 251.70 0 -3.95(-1.55%)
Oct 19, 2024 254.00 259.10 253.10 255.65 0 +0.00(+0.00%)
Oct 18, 2024 254.00 259.10 253.10 255.65 0 +0.50(+0.20%)
Oct 17, 2024 255.15 0 +0.00(+0.00%)
Oct 16, 2024 255.15 0 -2.85(-1.10%)
Oct 15, 2024 258.00 0 +1.30(+0.51%)
Oct 14, 2024 256.70 0 -5.35(-2.04%)
Oct 13, 2024 262.05 0 +9.55(+3.78%)
Oct 12, 2024 254.25 256.45 251.00 252.50 0 +0.00(+0.00%)
Oct 11, 2024 254.25 256.45 251.00 252.50 0 -2.25(-0.88%)
Oct 10, 2024 254.75 0 +0.00(+0.00%)
Oct 09, 2024 254.75 0 +4.70(+1.88%)
Oct 08, 2024 250.05 0 +1.85(+0.75%)
Oct 07, 2024 248.20 0 +3.55(+1.45%)
Oct 06, 2024 244.65 0 -10.35(-4.06%)
Oct 05, 2024 253.85 257.75 252.00 255.00 0 +0.00(+0.00%)
Oct 04, 2024 253.85 257.75 252.00 255.00 0 +2.95(+1.17%)
Oct 03, 2024 252.05 0 +0.00(+0.00%)
Oct 02, 2024 252.05 0 -4.45(-1.73%)
Oct 01, 2024 256.50 0 -7.65(-2.90%)
Sep 30, 2024 264.15 0 -6.10(-2.26%)
Sep 29, 2024 270.25 0 +0.90(+0.33%)
Sep 28, 2024 272.00 273.15 264.60 269.35 0 +0.20(+0.07%)
Sep 27, 2024 269.15 0 -4.75(-1.73%)
Sep 26, 2024 273.90 0 +0.00(+0.00%)
Sep 25, 2024 273.90 0 +4.80(+1.78%)
Sep 24, 2024 269.10 0 +1.30(+0.49%)
Sep 23, 2024 267.80 0 +4.15(+1.57%)
Sep 22, 2024 263.65 0 +11.25(+4.46%)
Sep 21, 2024 261.80 262.10 247.70 252.40 0 +0.00(+0.00%)
Sep 20, 2024 261.80 262.10 247.70 252.40 0 -9.25(-3.54%)
Sep 19, 2024 261.65 0 +0.00(+0.00%)
Sep 18, 2024 261.65 0 -2.75(-1.04%)
Sep 17, 2024 264.40 0 -0.10(-0.04%)
Sep 16, 2024 264.50 0 +5.95(+2.30%)
Sep 15, 2024 258.55 0 +0.30(+0.12%)
Sep 14, 2024 248.90 260.45 248.70 258.25 0 +0.00(+0.00%)
Sep 13, 2024 248.90 260.45 248.70 258.25 0 +8.85(+3.55%)
Sep 12, 2024 249.40 0 +0.00(+0.00%)
Sep 11, 2024 249.40 0 +2.75(+1.11%)
Sep 10, 2024 246.65 0 -0.55(-0.22%)
Sep 09, 2024 247.20 0 +1.80(+0.73%)
Sep 08, 2024 245.40 0 +9.50(+4.03%)
Sep 07, 2024 243.70 243.90 235.30 235.90 0 +0.00(+0.00%)
Sep 06, 2024 243.70 243.90 235.30 235.90 0 -8.30(-3.40%)
Sep 05, 2024 244.20 0 +0.00(+0.00%)
Sep 04, 2024 244.20 0 +0.50(+0.21%)
Sep 03, 2024 243.70 0 +0.90(+0.37%)
Sep 02, 2024 242.80 0 -0.50(-0.21%)
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.