Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Coffee
(CY:
COFFEE
)
217.20
UNCHANGED
Streaming Realtime Price
Updated: 1:16 AM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
225.20
226.45
220.90
220.95
0
-0.60(-0.27%)
Sep 29, 2022
221.55
0
-7.15(-3.13%)
Sep 28, 2022
228.70
0
+4.35(+1.94%)
Sep 27, 2022
224.35
0
+0.55(+0.25%)
Sep 26, 2022
223.80
0
+3.70(+1.68%)
Sep 24, 2022
222.40
223.40
217.25
220.10
0
+0.00(+0.00%)
Sep 23, 2022
222.40
223.40
217.25
220.10
0
-0.35(-0.16%)
Sep 22, 2022
220.45
0
-0.85(-0.38%)
Sep 21, 2022
221.30
0
-3.85(-1.71%)
Sep 20, 2022
225.15
0
+4.05(+1.83%)
Sep 19, 2022
221.10
0
+5.20(+2.41%)
Sep 17, 2022
216.25
216.25
211.35
215.90
0
+0.00(+0.00%)
Sep 16, 2022
216.25
216.25
211.35
215.90
0
+0.80(+0.37%)
Sep 15, 2022
215.10
0
+0.25(+0.12%)
Sep 14, 2022
214.85
0
-5.85(-2.65%)
Sep 13, 2022
220.70
0
-4.05(-1.80%)
Sep 12, 2022
224.75
0
-5.05(-2.20%)
Sep 10, 2022
224.75
230.20
224.10
229.80
0
+0.00(+0.00%)
Sep 09, 2022
224.75
230.20
224.10
229.80
0
+1.30(+0.57%)
Sep 08, 2022
228.50
0
+5.25(+2.35%)
Sep 07, 2022
223.25
0
-7.00(-3.04%)
Sep 06, 2022
230.25
0
+2.00(+0.88%)
Sep 05, 2022
232.50
234.05
228.25
228.25
0
+0.00(+0.00%)
Sep 04, 2022
232.50
234.05
228.25
228.25
0
+0.00(+0.00%)
Sep 03, 2022
232.50
234.05
228.25
228.25
0
+0.00(+0.00%)
Sep 02, 2022
232.50
234.05
228.25
228.25
0
-0.55(-0.24%)
Sep 01, 2022
228.80
0
-6.45(-2.74%)
Aug 31, 2022
235.25
0
+0.05(+0.02%)
Aug 30, 2022
235.20
0
-1.40(-0.59%)
Aug 29, 2022
236.60
0
-2.45(-1.02%)
Aug 27, 2022
237.95
241.90
235.75
239.05
0
+0.00(+0.00%)
Aug 26, 2022
237.95
241.90
235.75
239.05
0
+0.95(+0.40%)
Aug 25, 2022
238.10
0
-0.90(-0.38%)
Aug 24, 2022
239.00
0
+10.75(+4.71%)
Aug 23, 2022
228.25
0
+7.05(+3.19%)
Aug 22, 2022
221.20
0
+7.60(+3.56%)
Aug 20, 2022
212.35
214.70
209.45
213.60
0
+0.00(+0.00%)
Aug 19, 2022
212.35
214.70
209.45
213.60
0
+0.25(+0.12%)
Aug 18, 2022
213.35
0
-1.05(-0.49%)
Aug 17, 2022
214.40
0
-1.90(-0.88%)
Aug 16, 2022
216.30
0
-5.25(-2.37%)
Aug 15, 2022
221.55
0
-1.50(-0.67%)
Aug 13, 2022
219.20
223.40
217.15
223.05
0
+0.00(+0.00%)
Aug 12, 2022
219.20
223.40
217.15
223.05
0
+0.65(+0.29%)
Aug 11, 2022
222.40
0
+6.75(+3.13%)
Aug 10, 2022
215.65
0
+6.65(+3.18%)
Aug 09, 2022
209.00
0
-2.85(-1.35%)
Aug 08, 2022
211.85
0
+2.85(+1.36%)
Aug 06, 2022
220.10
221.95
208.55
209.00
0
+0.00(+0.00%)
Aug 05, 2022
220.10
221.95
208.55
209.00
0
-0.45(-0.21%)
Aug 04, 2022
209.45
0
-5.20(-2.42%)
Aug 03, 2022
214.65
0
+4.75(+2.26%)
Aug 02, 2022
209.90
0
-3.30(-1.55%)
Aug 01, 2022
213.20
0
-4.35(-2.00%)
Jul 30, 2022
219.40
220.40
211.95
217.55
0
+0.00(+0.00%)
Jul 29, 2022
219.40
220.40
211.95
217.55
0
+0.35(+0.16%)
Jul 28, 2022
217.20
0
-1.90(-0.87%)
Jul 27, 2022
219.10
0
+5.90(+2.77%)
Jul 26, 2022
213.20
0
+3.15(+1.50%)
Jul 25, 2022
210.05
0
+4.30(+2.09%)
Jul 23, 2022
214.80
214.80
205.50
205.75
0
+0.00(+0.00%)
Jul 22, 2022
214.80
214.80
205.50
205.75
0
-0.95(-0.46%)
Jul 21, 2022
206.70
0
-11.45(-5.25%)
Jul 20, 2022
218.15
0
+1.65(+0.76%)
Jul 19, 2022
216.50
0
+1.30(+0.60%)
Jul 18, 2022
215.20
0
+15.05(+7.52%)
Jul 16, 2022
198.00
202.15
194.60
200.15
0
+0.00(+0.00%)
Jul 15, 2022
198.00
202.15
194.60
200.15
0
+0.35(+0.18%)
Jul 14, 2022
199.80
0
-7.55(-3.64%)
Jul 13, 2022
207.35
0
+2.00(+0.97%)
Jul 12, 2022
205.35
0
-7.90(-3.70%)
Jul 11, 2022
213.25
0
-6.75(-3.07%)
Jul 09, 2022
218.80
221.75
215.10
220.00
0
+0.00(+0.00%)
Jul 08, 2022
218.80
221.75
215.10
220.00
0
-0.45(-0.20%)
Jul 07, 2022
220.45
0
+1.25(+0.57%)
Jul 06, 2022
219.20
0
-1.85(-0.84%)
Jul 05, 2022
221.05
0
-2.85(-1.27%)
Jul 04, 2022
231.05
236.05
223.70
223.90
0
+0.00(+0.00%)
Jul 03, 2022
231.05
236.05
223.70
223.90
0
+0.00(+0.00%)
Jul 02, 2022
231.05
236.05
223.70
223.90
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
.