UK markets closed

Coffee Jul 21 (KCN21.NYB)

NYBOT - NYBOT Delayed price. Currency in USX
Add to watchlist
111.30-0.25 (-0.22%)
As of 1:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020112.45112.90110.75111.55111.554,329
22 Oct 2020110.20113.15109.40112.65112.654,329
21 Oct 2020111.45112.55109.35110.15110.154,018
20 Oct 2020113.00113.00110.00110.90110.902,385
19 Oct 2020112.10114.10111.35111.85111.851,791
18 Oct 2020------
16 Oct 2020115.05116.25112.40112.70112.701,832
15 Oct 2020115.05116.40112.25114.90114.903,784
14 Oct 2020115.55116.95114.60115.10115.101,664
13 Oct 2020114.65116.25114.15115.55115.553,262
12 Oct 2020116.00118.35113.95114.40114.401,439
11 Oct 2020------
09 Oct 2020115.65117.55115.65116.60116.602,355
08 Oct 2020115.60117.35113.35115.55115.551,270
07 Oct 2020113.25116.00111.65114.95114.952,340
06 Oct 2020112.80114.50112.35113.00113.001,748
05 Oct 2020113.50114.20111.65112.40112.403,843
04 Oct 2020------
02 Oct 2020111.40114.75110.10113.75113.753,439
01 Oct 2020115.55115.95111.45112.10112.103,113
30 Sep 2020115.10117.00114.10115.50115.503,555
29 Sep 2020113.85115.15113.10114.20114.202,745
28 Sep 2020118.25119.10113.35114.10114.103,190
27 Sep 2020------
25 Sep 2020116.30118.50115.40117.90117.902,111
24 Sep 2020115.35116.75114.90115.65115.65-
23 Sep 2020115.55117.10113.90115.15115.154,094
22 Sep 2020117.30119.35115.10115.35115.351,347
21 Sep 2020117.45117.85115.55116.70116.701,874
20 Sep 2020------
18 Sep 2020122.50123.50117.95118.05118.051,109
17 Sep 2020123.65123.95120.90122.40122.401,796
16 Sep 2020126.10127.85123.10124.20124.201,579
15 Sep 2020126.10126.95119.35125.80125.8010,047
14 Sep 2020134.30134.85125.30126.50126.503,165
13 Sep 2020------
11 Sep 2020133.50135.40132.35135.35135.351,584
10 Sep 2020130.30135.60130.30134.35134.352,613
09 Sep 2020133.45134.25130.10131.30131.302,303
08 Sep 2020135.60136.45129.60134.30134.303,038
06 Sep 2020------
04 Sep 2020133.95137.00133.95136.20136.20-
03 Sep 2020132.30134.20131.70133.30133.301,398
02 Sep 2020132.10134.55131.15133.45133.452,124
01 Sep 2020132.75134.65131.55133.45133.453,567
31 Aug 2020130.55132.75128.30131.60131.601,738
30 Aug 2020------
28 Aug 2020126.15129.70125.15129.40129.402,330
27 Aug 2020124.85126.20122.60125.75125.752,401
26 Aug 2020127.40129.60124.55125.25125.253,111
25 Aug 2020124.35127.30122.75126.00126.001,702
24 Aug 2020123.00125.80122.55123.40123.401,865
23 Aug 2020------
21 Aug 2020122.65123.65119.60123.05123.05992
20 Aug 2020122.10123.95121.40122.40122.40726
19 Aug 2020124.25126.80121.35122.95122.95819
18 Aug 2020121.15124.75121.15124.50124.501,062
17 Aug 2020120.00121.10118.20121.10121.101,037
16 Aug 2020------
14 Aug 2020122.40124.05119.80119.95119.951,083
13 Aug 2020118.75122.50117.50121.90121.902,243
12 Aug 2020118.05120.30117.40118.35118.351,803
11 Aug 2020118.80119.15116.70118.05118.052,450
10 Aug 2020121.25123.40118.50119.50119.501,125
09 Aug 2020------
07 Aug 2020123.10124.50120.30121.95121.951,272
06 Aug 2020127.05129.10122.50122.90122.901,072
05 Aug 2020126.35131.60126.25126.90126.902,981
04 Aug 2020123.45126.90123.40126.85126.851,826
03 Aug 2020123.60125.50121.65124.00124.001,122
02 Aug 2020124.60124.60124.60124.60124.60-
31 Jul 2020122.55124.95121.65121.65121.651,504
30 Jul 2020118.45123.55118.40118.20118.202,246
29 Jul 2020116.25118.55116.25116.45116.451,509
28 Jul 2020117.15117.90115.75117.05117.05448
27 Jul 2020114.10117.15114.10115.10115.10624
26 Jul 2020115.10115.10115.10115.10115.10-
24 Jul 2020114.05115.50113.65114.35114.35780
23 Jul 2020114.55115.60113.15114.95114.951,142
22 Jul 2020108.60115.15108.60108.80108.801,893
21 Jul 2020106.70108.80106.70106.90106.90923
20 Jul 2020108.55109.45106.30109.05109.05822
19 Jul 2020109.05109.05109.05109.05109.05-
17 Jul 2020105.90109.10105.75105.10105.10790
16 Jul 2020103.90105.20103.70104.05104.051,058
15 Jul 2020105.00105.00103.60104.90104.901,247
14 Jul 2020105.60105.60104.00105.80105.801,036
13 Jul 2020104.80105.85104.00104.85104.85777
12 Jul 2020104.85104.85104.85104.85104.85-
10 Jul 2020106.10106.20104.25106.25106.25879
09 Jul 2020107.05107.90105.85107.25107.25913
08 Jul 2020107.70109.25107.00107.45107.45563
07 Jul 2020105.55107.70105.00105.60105.60670
06 Jul 2020109.65109.65104.90110.25110.25773
05 Jul 2020110.25110.25110.25110.25110.25-
02 Jul 2020110.75111.00109.80110.70110.70269
01 Jul 2020108.05111.10106.75107.55107.55963
30 Jun 2020106.45108.85106.40106.45106.45855
29 Jun 2020103.75109.05103.75103.60103.60919
28 Jun 2020103.60103.60103.60103.60103.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...