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

Cocoa (CY: COCOA )

10,722.00 -82.00 (-0.76%)
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 (%)
Apr 30, 2018 2825 0 -2.00(-0.07%)
Apr 28, 2018 2836 2729 2827 0 +0.00(+0.00%)
Apr 27, 2018 2836 2729 2827 0 -4.00(-0.14%)
Apr 26, 2018 2831 0 -5.00(-0.18%)
Apr 25, 2018 2836 0 +21.00(+0.75%)
Apr 24, 2018 2815 0 +89.00(+3.26%)
Apr 23, 2018 2726 0 -4.00(-0.15%)
Apr 21, 2018 2795 2704 2730 0 +0.00(+0.00%)
Apr 20, 2018 2795 2704 2730 0 +1.00(+0.04%)
Apr 19, 2018 2729 0 -71.00(-2.54%)
Apr 18, 2018 2800 0 +96.00(+3.55%)
Apr 17, 2018 2704 0 +0.00(+0.00%)
Apr 16, 2018 2704 0 +122.00(+4.73%)
Apr 14, 2018 2593 2552 2582 0 +0.00(+0.00%)
Apr 13, 2018 2593 2552 2582 0 +6.00(+0.23%)
Apr 12, 2018 2576 0 -4.00(-0.16%)
Apr 11, 2018 2580 0 +49.00(+1.94%)
Apr 10, 2018 2531 0 -22.00(-0.86%)
Apr 09, 2018 2553 0 +104.00(+4.25%)
Apr 07, 2018 2516 2440 2449 0 +0.00(+0.00%)
Apr 06, 2018 2516 2440 2449 0 -4.00(-0.16%)
Apr 05, 2018 2453 0 -22.00(-0.89%)
Apr 04, 2018 2475 0 -23.00(-0.92%)
Apr 03, 2018 2498 0 -137.00(-5.20%)
Apr 02, 2018 2635 0 +75.00(+2.93%)
Mar 30, 2018 2607 2545 2560 0 +0.00(+0.00%)
Mar 29, 2018 2607 2545 2560 0 +4.00(+0.16%)
Mar 28, 2018 2556 0 +2.00(+0.08%)
Mar 27, 2018 2554 0 -75.00(-2.85%)
Mar 26, 2018 2629 0 -2.00(-0.08%)
Mar 24, 2018 2636 2511 2631 0 +0.00(+0.00%)
Mar 23, 2018 2636 2511 2631 0 +16.00(+0.61%)
Mar 22, 2018 2615 0 +91.00(+3.61%)
Mar 21, 2018 2524 0 +44.00(+1.77%)
Mar 20, 2018 2480 0 +35.00(+1.43%)
Mar 19, 2018 2445 0 -80.00(-3.17%)
Mar 17, 2018 2546 2514 2525 0 +0.00(+0.00%)
Mar 16, 2018 2546 2514 2525 0 +3.00(+0.12%)
Mar 15, 2018 2522 0 -34.00(-1.33%)
Mar 14, 2018 2556 0 +24.00(+0.95%)
Mar 13, 2018 2532 0 -14.00(-0.55%)
Mar 12, 2018 2546 0 +97.00(+3.96%)
Mar 10, 2018 2539 2444 2449 0 +0.00(+0.00%)
Mar 09, 2018 2539 2444 2449 0 -16.00(-0.65%)
Mar 08, 2018 2465 0 +26.00(+1.07%)
Mar 07, 2018 2468 2424 2439 0 -3.00(-0.12%)
Mar 06, 2018 2471 2404 2442 0 +21.00(+0.87%)
Mar 05, 2018 2459 2331 2421 0 +98.00(+4.22%)
Mar 03, 2018 2340 2251 2323 0 +0.00(+0.00%)
Mar 02, 2018 2340 2251 2323 0 +10.00(+0.43%)
Mar 01, 2018 2313 0 +100.00(+4.52%)
Feb 28, 2018 2226 2179 2213 0 -4.00(-0.18%)
Feb 27, 2018 2234 2194 2217 0 -3.00(-0.14%)
Feb 26, 2018 2220 2160 2220 0 +16.00(+0.73%)
Feb 24, 2018 2205 2150 2204 0 +0.00(+0.00%)
Feb 23, 2018 2205 2150 2204 0 +10.00(+0.46%)
Feb 22, 2018 2194 0 +47.00(+2.19%)
Feb 21, 2018 2175 2124 2147 0 +3.00(+0.14%)
Feb 20, 2018 2151 2116 2144 0 +31.00(+1.47%)
Feb 19, 2018 2157 2110 2113 0 +0.00(+0.00%)
Feb 18, 2018 2157 2110 2113 0 +0.00(+0.00%)
Feb 17, 2018 2157 2110 2113 0 +0.00(+0.00%)
Feb 16, 2018 2157 2110 2113 0 -21.00(-0.98%)
Feb 15, 2018 2144 2094 2134 0 +26.00(+1.23%)
Feb 14, 2018 2114 2020 2108 0 +58.00(+2.83%)
Feb 13, 2018 2053 2005 2050 0 +38.00(+1.89%)
Feb 12, 2018 2074 1991 2012 0 -51.00(-2.47%)
Feb 10, 2018 2071 2026 2063 0 +0.00(+0.00%)
Feb 09, 2018 2071 2026 2063 0 +3.00(+0.15%)
Feb 08, 2018 2060 0 +43.00(+2.13%)
Feb 07, 2018 2090 2015 2017 0 -49.00(-2.37%)
Feb 06, 2018 2085 2042 2066 0 +23.00(+1.13%)
Feb 05, 2018 2067 2034 2043 0 -6.00(-0.29%)
Feb 03, 2018 2063 2015 2049 0 +0.00(+0.00%)
Feb 02, 2018 2063 2015 2049 0 -10.00(-0.49%)
Feb 01, 2018 2059 0 +71.00(+3.57%)
Jan 31, 2018 2012 1974 1988 0 +23.00(+1.17%)
Jan 30, 2018 1988 1943 1965 0 +20.00(+1.03%)
Jan 29, 2018 2004 1934 1945 0 -50.00(-2.51%)
Jan 27, 2018 1998 1950 1995 0 +0.00(+0.00%)
Jan 26, 2018 1998 1950 1995 0 +9.00(+0.45%)
Jan 25, 2018 1986 0 +34.00(+1.74%)
Jan 24, 2018 1964 1908 1952 0 +17.00(+0.88%)
Jan 23, 2018 1970 1923 1935 0 -12.00(-0.62%)
Jan 22, 2018 1975 1921 1947 0 +21.00(+1.09%)
Jan 20, 2018 1970 1916 1926 0 +0.00(+0.00%)
Jan 19, 2018 1970 1916 1926 0 -5.00(-0.26%)
Jan 18, 2018 1931 0 -66.00(-3.30%)
Jan 17, 2018 1999 1925 1997 0 +64.00(+3.31%)
Jan 16, 2018 1951 1901 1933 0 +11.00(+0.57%)
Jan 15, 2018 1944 1894 1922 0 +0.00(+0.00%)
Jan 14, 2018 1944 1894 1922 0 +0.00(+0.00%)
Jan 13, 2018 1944 1894 1922 0 +0.00(+0.00%)
Jan 12, 2018 1944 1894 1922 0 +2.00(+0.10%)
Jan 11, 2018 1960 1914 1920 0 -23.00(-1.18%)
Jan 10, 2018 1956 1900 1943 0 +48.00(+2.53%)
Jan 09, 2018 1940 1891 1895 0 -10.00(-0.52%)
Jan 08, 2018 1917 1870 1905 0 +13.00(+0.69%)
Jan 06, 2018 1904 1866 1892 0 +0.00(+0.00%)
Jan 05, 2018 1904 1866 1892 0 -3.00(-0.16%)
Jan 04, 2018 1895 0 +6.00(+0.32%)
Jan 03, 2018 1943 1888 1889 0 -53.00(-2.73%)
Jan 02, 2018 1947 1862 1942 0 +54.00(+2.86%)
Jan 01, 2018 1918 1877 1888 0 +0.00(+0.00%)
Dec 31, 2017 1918 1877 1888 0 +0.00(+0.00%)
Dec 30, 2017 1918 1877 1888 0 +0.00(+0.00%)
Dec 29, 2017 1918 1877 1888 0 -9.00(-0.47%)
Dec 28, 2017 1927 1876 1897 0 +10.00(+0.53%)
Dec 27, 2017 1892 1841 1887 0 +21.00(+1.13%)
Dec 26, 2017 1868 1807 1866 0 +54.00(+2.98%)
Dec 25, 2017 1894 1804 1812 0 +0.00(+0.00%)
Dec 24, 2017 1894 1804 1812 0 +0.00(+0.00%)
Dec 23, 2017 1894 1804 1812 0 +0.00(+0.00%)
Dec 22, 2017 1894 1804 1812 0 -88.00(-4.63%)
Dec 21, 2017 1919 1863 1900 0 -15.00(-0.78%)
Dec 20, 2017 1933 1895 1915 0 +13.00(+0.68%)
Dec 19, 2017 1928 1894 1902 0 -19.00(-0.99%)
Dec 18, 2017 1937 1881 1921 0 +21.00(+1.11%)
Dec 16, 2017 1903 1871 1900 0 +0.00(+0.00%)
Dec 15, 2017 1903 1871 1900 0 +23.00(+1.23%)
Dec 14, 2017 1877 0 -23.00(-1.21%)
Dec 13, 2017 1905 1852 1900 0 +22.00(+1.17%)
Dec 12, 2017 1924 1863 1878 0 -41.00(-2.14%)
Dec 11, 2017 1953 1901 1919 0 +7.00(+0.37%)
Dec 09, 2017 1917 1860 1912 0 +0.00(+0.00%)
Dec 08, 2017 1917 1860 1912 0 +25.00(+1.32%)
Dec 07, 2017 1887 0 -17.00(-0.89%)
Dec 06, 2017 1940 1903 1904 0 -32.00(-1.65%)
Dec 05, 2017 2001 1912 1936 0 -61.00(-3.05%)
Dec 04, 2017 2039 1994 1997 0 -38.00(-1.87%)
Dec 02, 2017 2049 2013 2035 0 +0.00(+0.00%)
Dec 01, 2017 2049 2013 2035 0 -6.00(-0.29%)
Nov 30, 2017 2041 0 -65.00(-3.09%)
Nov 29, 2017 2118 2040 2106 0 +62.00(+3.03%)
Nov 28, 2017 2071 2040 2044 0 -30.00(-1.45%)
Nov 27, 2017 2115 2059 2074 0 -31.00(-1.47%)
Nov 25, 2017 2121 2083 2105 0 +0.00(+0.00%)
Nov 24, 2017 2121 2083 2105 0 -2.00(-0.09%)
Nov 23, 2017 2107 0 -10.00(-0.47%)
Nov 22, 2017 2131 2109 2117 0 +10.00(+0.47%)
Nov 21, 2017 2117 2086 2107 0 +15.00(+0.72%)
Nov 20, 2017 2121 2081 2092 0 -28.00(-1.32%)
Nov 18, 2017 2147 2112 2120 0 +0.00(+0.00%)
Nov 17, 2017 2147 2112 2120 0 -11.00(-0.52%)
Nov 16, 2017 2131 0 -13.00(-0.61%)
Nov 15, 2017 2162 2110 2144 0 -22.00(-1.02%)
Nov 14, 2017 2204 2152 2166 0 -38.00(-1.72%)
Nov 13, 2017 2214 2178 2204 0 -9.00(-0.41%)
Nov 11, 2017 2226 2179 2213 0 +0.00(+0.00%)
Nov 10, 2017 2226 2179 2213 0 +1.00(+0.05%)
Nov 09, 2017 2212 0 +26.00(+1.19%)
Nov 08, 2017 2197 2144 2186 0 +29.00(+1.34%)
Nov 07, 2017 2158 2096 2157 0 +46.00(+2.18%)
Nov 06, 2017 2113 2049 2111 0 +64.00(+3.13%)
Nov 04, 2017 2062 2032 2047 0 +0.00(+0.00%)
Nov 03, 2017 2062 2032 2047 0 -9.00(-0.44%)
Nov 02, 2017 2056 0 -63.00(-2.97%)
Nov 01, 2017 2119 0 +30.00(+1.44%)
Oct 31, 2017 2089 0 -22.00(-1.04%)
Oct 30, 2017 2111 0 +0.00(+0.00%)
Oct 28, 2017 2118 2084 2111 0 +0.00(+0.00%)
Oct 27, 2017 2118 2084 2111 0 +7.00(+0.33%)
Oct 26, 2017 2104 0 +25.00(+1.20%)
Oct 25, 2017 2079 0 -5.00(-0.24%)
Oct 24, 2017 2084 0 -40.00(-1.88%)
Oct 23, 2017 2124 0 -2.00(-0.09%)
Oct 21, 2017 2160 2122 2126 0 +0.00(+0.00%)
Oct 20, 2017 2160 2122 2126 0 -12.00(-0.56%)
Oct 19, 2017 2138 0 +71.00(+3.43%)
Oct 18, 2017 2067 0 +3.00(+0.15%)
Oct 17, 2017 2064 0 +20.00(+0.98%)
Oct 16, 2017 2044 0 -41.00(-1.97%)
Oct 14, 2017 2116 2065 2085 0 +0.00(+0.00%)
Oct 13, 2017 2116 2065 2085 0 -2.00(-0.10%)
Oct 12, 2017 2087 0 -10.00(-0.48%)
Oct 11, 2017 2097 0 +52.00(+2.54%)
Oct 10, 2017 2045 0 +37.00(+1.84%)
Oct 09, 2017 2008 0 -70.00(-3.37%)
Oct 07, 2017 2093 2060 2078 0 +0.00(+0.00%)
Oct 06, 2017 2093 2060 2078 0 -7.00(-0.34%)
Oct 05, 2017 2085 0 +7.00(+0.34%)
Oct 04, 2017 2078 0 -4.00(-0.19%)
Oct 03, 2017 2082 0 +45.00(+2.21%)
Oct 02, 2017 2037 0 -20.00(-0.97%)
Sep 30, 2017 2057 1968 2057 0 +0.00(+0.00%)
Sep 29, 2017 2057 1968 2057 0 +14.00(+0.69%)
Sep 28, 2017 2043 0 +28.00(+1.39%)
Sep 27, 2017 2015 0 +44.00(+2.23%)
Sep 26, 2017 1971 0 -1.00(-0.05%)
Sep 25, 2017 1972 0 -7.00(-0.35%)
Sep 23, 2017 2047 1970 1979 0 +0.00(+0.00%)
Sep 22, 2017 2047 1970 1979 0 -4.00(-0.20%)
Sep 21, 2017 1983 0 -15.00(-0.75%)
Sep 20, 2017 1998 0 +33.00(+1.68%)
Sep 19, 2017 1965 0 -10.00(-0.51%)
Sep 18, 2017 1975 0 -25.00(-1.25%)
Sep 16, 2017 2017 1956 2000 0 +0.00(+0.00%)
Sep 15, 2017 2017 1956 2000 0 -9.00(-0.45%)
Sep 14, 2017 2009 0 +19.00(+0.95%)
Sep 13, 2017 1990 0 +39.00(+2.00%)
Sep 12, 2017 1951 0 +17.00(+0.88%)
Sep 11, 2017 1934 0 -6.00(-0.31%)
Sep 09, 2017 1944 1894 1940 0 +0.00(+0.00%)
Sep 08, 2017 1944 1894 1940 0 +7.00(+0.36%)
Sep 07, 2017 1933 0 +16.00(+0.83%)
Sep 06, 2017 1917 0 -29.00(-1.49%)
Sep 05, 2017 1946 0 -5.00(-0.26%)
Sep 04, 2017 1972 1921 1951 0 +0.00(+0.00%)
Sep 03, 2017 1972 1921 1951 0 +0.00(+0.00%)
Sep 02, 2017 1972 1921 1951 0 +0.00(+0.00%)
Sep 01, 2017 1972 1921 1951 0 +4.00(+0.21%)
Aug 31, 2017 1947 0 +23.00(+1.20%)
Aug 30, 2017 1924 0 -35.00(-1.79%)
Aug 29, 2017 1959 0 -38.00(-1.90%)
Aug 28, 2017 1997 0 +88.00(+4.61%)
Aug 26, 2017 1944 1903 1909 0 +0.00(+0.00%)
Aug 25, 2017 1944 1903 1909 0 -24.00(-1.24%)
Aug 24, 2017 1933 0 +25.00(+1.31%)
Aug 23, 2017 1908 0 -15.00(-0.78%)
Aug 22, 2017 1923 0 -7.00(-0.36%)
Aug 21, 2017 1930 0 +3.00(+0.16%)
Aug 19, 2017 1931 1898 1927 0 +0.00(+0.00%)
Aug 18, 2017 1931 1898 1927 0 +5.00(+0.26%)
Aug 17, 2017 1922 0 +78.00(+4.23%)
Aug 16, 2017 1844 0 -21.00(-1.13%)
Aug 15, 2017 1865 0 -58.00(-3.02%)
Aug 14, 2017 1923 0 -71.00(-3.56%)
Aug 12, 2017 1998 1947 1994 0 +0.00(+0.00%)
Aug 11, 2017 1998 1947 1994 0 +4.00(+0.20%)
Aug 10, 2017 1990 0 -12.00(-0.60%)
Aug 09, 2017 2002 0 -16.00(-0.79%)
Aug 08, 2017 2018 0 -11.00(-0.54%)
Aug 07, 2017 2029 0 +15.00(+0.74%)
Aug 05, 2017 2073 1982 2014 0 +0.00(+0.00%)
Aug 04, 2017 2073 1982 2014 0 +20.00(+1.00%)
Aug 03, 2017 1994 0 -61.00(-2.97%)
Aug 02, 2017 2055 0 +32.00(+1.58%)
Aug 01, 2017 2023 0 -37.00(-1.80%)
Jul 31, 2017 2060 0 -7.00(-0.34%)
Jul 29, 2017 2068 2007 2067 0 +0.00(+0.00%)
Jul 28, 2017 2068 2007 2067 0 +7.00(+0.34%)
Jul 27, 2017 2060 0 +148.00(+7.74%)
Jul 26, 2017 1912 0 -14.00(-0.73%)
Jul 25, 2017 1926 0 -42.00(-2.13%)
Jul 24, 2017 1968 0 +2.00(+0.10%)
Jul 22, 2017 1977 1938 1966 0 +0.00(+0.00%)
Jul 21, 2017 1977 1938 1966 0 -2.00(-0.10%)
Jul 20, 2017 1968 0 +24.00(+1.23%)
Jul 19, 2017 1944 0 +33.00(+1.73%)
Jul 18, 2017 1911 0 +1.00(+0.05%)
Jul 17, 2017 1910 0 -3.00(-0.16%)
Jul 15, 2017 1922 1872 1913 0 +0.00(+0.00%)
Jul 14, 2017 1922 1872 1913 0 -2.00(-0.10%)
Jul 13, 2017 1915 0 +94.00(+5.16%)
Jul 12, 2017 1821 0 +4.00(+0.22%)
Jul 11, 2017 1817 0 -21.00(-1.14%)
Jul 10, 2017 1838 0 -41.00(-2.18%)
Jul 08, 2017 1922 1866 1879 0 +0.00(+0.00%)
Jul 07, 2017 1922 1866 1879 0 +7.00(+0.37%)
Jul 06, 2017 1872 0 -75.00(-3.85%)
Jul 05, 2017 1947 0 -13.00(-0.66%)
Jul 04, 2017 1995 1951 1960 0 +0.00(+0.00%)
Jul 03, 2017 1960 1995 1951 1960 0 +2.00(+0.10%)
Jul 02, 2017 1958 0 +27.00(+1.40%)
Jun 30, 2017 1955 1852 1931 0 +70.00(+3.76%)
Jun 29, 2017 1861 0 -23.00(-1.22%)
Jun 28, 2017 1884 0 +21.00(+1.13%)
Jun 27, 2017 1863 0 +18.00(+0.98%)
Jun 26, 2017 1845 0 -19.00(-1.02%)
Jun 24, 2017 1885 1818 1864 0 +0.00(+0.00%)
Jun 23, 2017 1885 1818 1864 0 -15.00(-0.80%)
Jun 22, 2017 1879 0 +1.00(+0.05%)
Jun 20, 2017 1878 0 +65.00(+3.59%)
Jun 19, 2017 1813 0 -164.00(-8.30%)
Jun 17, 2017 2040 1971 1977 0 +0.00(+0.00%)
Jun 16, 2017 2040 1971 1977 0 +2.00(+0.10%)
Jun 15, 2017 1975 0 -65.00(-3.19%)
Jun 14, 2017 2040 0 +18.00(+0.89%)
Jun 13, 2017 2022 0 -37.00(-1.80%)
Jun 12, 2017 2059 0 +31.00(+1.53%)
Jun 10, 2017 2028 1940 2028 0 +0.00(+0.00%)
Jun 09, 2017 2028 1940 2028 0 +8.00(+0.40%)
Jun 08, 2017 2020 0 +57.00(+2.90%)
Jun 07, 2017 1963 0 -12.00(-0.61%)
Jun 06, 2017 1975 0 -13.00(-0.65%)
Jun 05, 2017 1988 0 -14.00(-0.70%)
Jun 03, 2017 2033 1992 2002 0 +0.00(+0.00%)
Jun 02, 2017 2033 1992 2002 0 +1.00(+0.05%)
Jun 01, 2017 2001 0 -47.00(-2.29%)
May 31, 2017 2048 0 +11.00(+0.54%)
May 30, 2017 2037 0 +123.00(+6.43%)
May 27, 2017 1917 1881 1914 0 +0.00(+0.00%)
May 26, 2017 1917 1881 1914 0 +3.00(+0.16%)
May 25, 2017 1911 0 +17.00(+0.90%)
May 24, 2017 1894 0 -127.00(-6.28%)
May 23, 2017 2021 0 -14.00(-0.69%)
May 22, 2017 2035 0 -1.00(-0.05%)
May 20, 2017 2084 2018 2036 0 +0.00(+0.00%)
May 19, 2017 2084 2018 2036 0 +8.00(+0.39%)
May 18, 2017 2028 0 -26.00(-1.27%)
May 17, 2017 2054 0 +20.00(+0.98%)
May 16, 2017 2034 0 -7.00(-0.34%)
May 15, 2017 2041 0 +43.00(+2.15%)
May 13, 2017 2027 1941 1998 0 +0.00(+0.00%)
May 12, 2017 2027 1941 1998 0 -17.00(-0.84%)
May 11, 2017 2015 0 +61.00(+3.12%)
May 10, 2017 1954 0 -6.00(-0.31%)
May 09, 2017 1960 0 +5.00(+0.26%)
May 08, 2017 1955 0 +91.00(+4.88%)
May 06, 2017 1877 1805 1864 0 +0.00(+0.00%)
May 05, 2017 1877 1805 1864 0 -2.00(-0.11%)
May 04, 2017 1866 0 +86.00(+4.83%)
May 03, 2017 1780 0 -25.00(-1.39%)
May 02, 2017 1805 0 -7.00(-0.39%)
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.