Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee (CY: COFFEE )

224.00 -0.65 (-0.29%)
Streaming Realtime Price Updated: 10:42 AM EDT, Jul 5, 2022 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, 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%)
Nov 01, 2021 208.70 0 +5.70(+2.81%)
Oct 30, 2021 200.90 204.40 198.65 203.00 0 +0.00(+0.00%)
Oct 29, 2021 200.90 204.40 198.65 203.00 0 -0.95(-0.47%)
Oct 28, 2021 203.95 0 +2.60(+1.29%)
Oct 27, 2021 201.35 0 -6.75(-3.24%)
Oct 26, 2021 208.10 0 +5.55(+2.74%)
Oct 25, 2021 202.55 0 +2.50(+1.25%)
Oct 22, 2021 203.80 206.40 198.40 200.05 0 +0.20(+0.10%)
Oct 21, 2021 199.85 0 -5.70(-2.77%)
Oct 20, 2021 205.55 0 +1.30(+0.64%)
Oct 19, 2021 204.25 0 +2.65(+1.31%)
Oct 18, 2021 201.60 0 -1.75(-0.86%)
Oct 16, 2021 209.75 211.00 202.75 203.35 0 +0.00(+0.00%)
Oct 15, 2021 209.75 211.00 202.75 203.35 0 -0.05(-0.02%)
Oct 14, 2021 203.40 0 -5.25(-2.52%)
Oct 13, 2021 208.65 0 -4.50(-2.11%)
Oct 12, 2021 213.15 0 +8.90(+4.36%)
Oct 11, 2021 204.25 0 +3.60(+1.79%)
Oct 09, 2021 200.25 203.35 198.50 200.65 0 +0.00(+0.00%)
Oct 08, 2021 200.25 203.35 198.50 200.65 0 -0.70(-0.35%)
Oct 07, 2021 201.35 0 +7.90(+4.08%)
Oct 06, 2021 193.45 0 +1.55(+0.81%)
Oct 05, 2021 191.90 0 -8.45(-4.22%)
Oct 04, 2021 200.35 0 -3.00(-1.48%)
Oct 02, 2021 194.00 205.55 192.95 203.35 0 +0.00(+0.00%)
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.