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

Cocoa (CY: COCOA )

8,299.00 +177.00 (+2.18%)
Streaming Realtime Price Updated: 5:44 PM EDT, Sep 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 (%)
Sep 26, 2024 8122 0 +0.00(+0.00%)
Sep 25, 2024 8122 0 +167.00(+2.10%)
Sep 24, 2024 7955 0 +88.00(+1.12%)
Sep 23, 2024 7867 0 +81.00(+1.04%)
Sep 22, 2024 7786 0 +87.00(+1.13%)
Sep 21, 2024 7735 7807 7600 7699 0 +0.00(+0.00%)
Sep 20, 2024 7735 7807 7600 7699 0 -51.00(-0.66%)
Sep 19, 2024 7750 0 +0.00(+0.00%)
Sep 18, 2024 7750 0 -64.00(-0.82%)
Sep 17, 2024 7814 0 +194.00(+2.55%)
Sep 16, 2024 7620 0 -147.00(-1.89%)
Sep 15, 2024 7767 0 +94.00(+1.23%)
Sep 14, 2024 7578 7787 7421 7673 0 +0.00(+0.00%)
Sep 13, 2024 7578 7787 7421 7673 0 +85.00(+1.12%)
Sep 12, 2024 7588 0 +0.00(+0.00%)
Sep 11, 2024 7588 0 -140.00(-1.81%)
Sep 10, 2024 7728 0 +457.00(+6.29%)
Sep 09, 2024 7271 0 -204.00(-2.73%)
Sep 08, 2024 7475 0 +312.00(+4.36%)
Sep 07, 2024 7159 7354 7063 7163 0 +0.00(+0.00%)
Sep 06, 2024 7159 7354 7063 7163 0 +4.00(+0.06%)
Sep 05, 2024 7159 0 +0.00(+0.00%)
Sep 04, 2024 7159 0 +277.00(+4.02%)
Sep 03, 2024 6882 0 -388.00(-5.34%)
Sep 02, 2024 7270 0 -406.00(-5.29%)
Sep 01, 2024 7624 7842 7613 7676 0 +0.00(+0.00%)
Aug 31, 2024 7624 7842 7613 7676 0 +5.00(+0.07%)
Aug 30, 2024 7671 0 +58.00(+0.76%)
Aug 29, 2024 7613 0 +0.00(+0.00%)
Aug 28, 2024 7613 0 -128.00(-1.65%)
Aug 27, 2024 7741 0 -84.00(-1.07%)
Aug 26, 2024 7825 0 -185.00(-2.31%)
Aug 25, 2024 8010 0 +154.00(+1.96%)
Aug 24, 2024 7749 7891 7648 7856 0 +0.00(+0.00%)
Aug 23, 2024 7749 7891 7648 7856 0 +106.00(+1.37%)
Aug 22, 2024 7750 0 +0.00(+0.00%)
Aug 21, 2024 7750 0 +53.00(+0.69%)
Aug 20, 2024 7697 0 +57.00(+0.75%)
Aug 19, 2024 7640 0 +302.00(+4.12%)
Aug 18, 2024 7338 0 +239.00(+3.37%)
Aug 17, 2024 7075 7177 6972 7099 0 +0.00(+0.00%)
Aug 16, 2024 7075 7177 6972 7099 0 +151.00(+2.17%)
Aug 15, 2024 6948 0 +0.00(+0.00%)
Aug 14, 2024 6948 0 -19.00(-0.27%)
Aug 13, 2024 6967 0 -84.00(-1.19%)
Aug 12, 2024 7051 0 +99.00(+1.42%)
Aug 11, 2024 6952 0 -477.00(-6.42%)
Aug 10, 2024 6888 7525 6852 7429 0 +0.00(+0.00%)
Aug 09, 2024 6888 7525 6852 7429 0 +715.00(+10.65%)
Aug 08, 2024 6714 0 +0.00(+0.00%)
Aug 07, 2024 6714 0 -304.00(-4.33%)
Aug 06, 2024 7018 0 +248.00(+3.66%)
Aug 05, 2024 6770 0 +94.00(+1.41%)
Aug 04, 2024 6676 0 +120.00(+1.83%)
Aug 03, 2024 6558 6649 6440 6556 0 +0.00(+0.00%)
Aug 02, 2024 6558 6649 6440 6556 0 +14.00(+0.21%)
Aug 01, 2024 6542 0 +0.00(+0.00%)
Jul 31, 2024 6542 0 -449.00(-6.42%)
Jul 30, 2024 6991 0 -83.00(-1.17%)
Jul 29, 2024 7074 0 +364.00(+5.42%)
Jul 28, 2024 6710 0 -245.00(-3.52%)
Jul 27, 2024 6736 6990 6695 6955 0 +0.00(+0.00%)
Jul 26, 2024 6736 6990 6695 6955 0 -850.00(-10.89%)
Jul 25, 2024 7805 0 +0.00(+0.00%)
Jul 24, 2024 7805 0 -422.00(-5.13%)
Jul 23, 2024 8227 0 -59.00(-0.71%)
Jul 22, 2024 8286 0 -112.00(-1.33%)
Jul 21, 2024 8398 0 +655.00(+8.46%)
Jul 20, 2024 8185 8321 7618 7743 0 +0.00(+0.00%)
Jul 19, 2024 8185 8321 7618 7743 0 -325.00(-4.03%)
Jul 18, 2024 8068 0 +0.00(+0.00%)
Jul 17, 2024 8068 0 +305.00(+3.93%)
Jul 16, 2024 7763 0 -81.00(-1.03%)
Jul 15, 2024 7844 0 -751.00(-8.74%)
Jul 14, 2024 8595 0 +237.00(+2.84%)
Jul 13, 2024 8526 8674 8242 8358 0 +0.00(+0.00%)
Jul 12, 2024 8526 8674 8242 8358 0 -232.00(-2.70%)
Jul 11, 2024 8590 0 +0.00(+0.00%)
Jul 10, 2024 8590 0 +519.00(+6.43%)
Jul 09, 2024 8071 0 -79.00(-0.97%)
Jul 08, 2024 8150 0 +445.00(+5.78%)
Jul 07, 2024 7705 0 -127.00(-1.62%)
Jul 06, 2024 7667 7878 7562 7832 0 +0.00(+0.00%)
Jul 05, 2024 7667 7878 7562 7832 0 +126.00(+1.64%)
Jul 04, 2024 7706 0 +0.00(+0.00%)
Jul 03, 2024 7706 0 -82.00(-1.05%)
Jul 02, 2024 7788 0 +0.00(+0.00%)
Jul 01, 2024 7788 0 +495.00(+6.79%)
Jun 30, 2024 7293 0 -227.00(-3.02%)
Jun 29, 2024 7122 7775 7056 7520 0 +0.00(+0.00%)
Jun 28, 2024 7122 7775 7056 7520 0 +247.00(+3.40%)
Jun 27, 2024 7273 0 +0.00(+0.00%)
Jun 26, 2024 7273 0 -517.00(-6.64%)
Jun 25, 2024 7790 0 -58.00(-0.74%)
Jun 24, 2024 7848 0 -72.00(-0.91%)
Jun 23, 2024 7920 0 -655.00(-7.64%)
Jun 22, 2024 8775 9420 8512 8575 0 +0.00(+0.00%)
Jun 21, 2024 8775 9420 8512 8575 0 -480.00(-5.30%)
Jun 20, 2024 9055 0 +0.00(+0.00%)
Jun 19, 2024 9055 0 -335.00(-3.57%)
Jun 18, 2024 9390 0 +239.00(+2.61%)
Jun 17, 2024 9151 0 +0.00(+0.00%)
Jun 16, 2024 9151 0 -478.00(-4.96%)
Jun 15, 2024 10100 10182 8955 9629 0 +0.00(+0.00%)
Jun 14, 2024 10100 10182 8955 9629 0 -481.00(-4.76%)
Jun 13, 2024 10110 0 +0.00(+0.00%)
Jun 12, 2024 10110 0 +257.00(+2.61%)
Jun 11, 2024 9853 0 +599.00(+6.47%)
Jun 10, 2024 9254 0 +338.00(+3.79%)
Jun 09, 2024 8916 0 -1081.00(-10.81%)
Jun 08, 2024 9865 10098 9812 9997 0 +0.00(+0.00%)
Jun 07, 2024 9865 10098 9812 9997 0 +125.00(+1.27%)
Jun 06, 2024 9872 0 +0.00(+0.00%)
Jun 05, 2024 9872 0 +464.00(+4.93%)
Jun 04, 2024 9408 0 -149.00(-1.56%)
Jun 03, 2024 9557 0 -218.00(-2.23%)
Jun 02, 2024 9775 0 +475.00(+5.11%)
Jun 01, 2024 9242 9420 9031 9300 0 +0.00(+0.00%)
May 31, 2024 9242 9420 9031 9300 0 +43.00(+0.46%)
May 30, 2024 9257 0 +0.00(+0.00%)
May 29, 2024 9257 0 -52.00(-0.56%)
May 28, 2024 9309 0 +529.00(+6.03%)
May 27, 2024 8780 0 +636.00(+7.81%)
May 26, 2024 8219 8436 7869 8144 0 +0.00(+0.00%)
May 25, 2024 8219 8436 7869 8144 0 -150.00(-1.81%)
May 24, 2024 8294 0 +185.00(+2.28%)
May 23, 2024 8109 0 +0.00(+0.00%)
May 22, 2024 8109 0 +573.00(+7.60%)
May 21, 2024 7536 0 +142.00(+1.92%)
May 20, 2024 7394 0 +178.00(+2.47%)
May 19, 2024 7216 0 -61.00(-0.84%)
May 18, 2024 7350 7685 7137 7277 0 -71.00(-0.97%)
May 17, 2024 7348 0 -45.00(-0.61%)
May 16, 2024 7393 0 +0.00(+0.00%)
May 15, 2024 7393 0 -450.00(-5.74%)
May 14, 2024 7843 0 +521.00(+7.12%)
May 13, 2024 7322 0 +156.00(+2.18%)
May 12, 2024 7166 0 -1706.00(-19.23%)
May 11, 2024 8739 8930 8482 8872 0 +0.00(+0.00%)
May 10, 2024 8739 8930 8482 8872 0 +177.00(+2.04%)
May 09, 2024 8695 0 +0.00(+0.00%)
May 08, 2024 8695 0 +61.00(+0.71%)
May 07, 2024 8634 0 +24.00(+0.28%)
May 06, 2024 8610 0 +1022.00(+13.47%)
May 05, 2024 7588 0 -422.00(-5.27%)
May 04, 2024 7282 8218 6990 8010 0 +0.00(+0.00%)
May 03, 2024 7282 8218 6990 8010 0 +447.00(+5.91%)
May 02, 2024 7563 0 +0.00(+0.00%)
May 01, 2024 7563 0 -721.00(-8.70%)
Apr 30, 2024 8284 0 -999.00(-10.76%)
Apr 29, 2024 9283 0 +352.00(+3.94%)
Apr 28, 2024 8931 0 -1791.00(-16.70%)
Apr 27, 2024 10779 11026 10520 10722 0 +0.00(+0.00%)
Apr 26, 2024 10779 11026 10520 10722 0 -82.00(-0.76%)
Apr 25, 2024 10804 0 +0.00(+0.00%)
Apr 24, 2024 10804 0 -213.00(-1.93%)
Apr 23, 2024 11017 0 +573.00(+5.49%)
Apr 22, 2024 10444 0 -620.00(-5.60%)
Apr 21, 2024 11064 0 -615.00(-5.27%)
Apr 20, 2024 11347 11722 10850 11679 0 +0.00(+0.00%)
Apr 19, 2024 11347 11722 10850 11679 0 +644.00(+5.84%)
Apr 18, 2024 11035 0 +0.00(+0.00%)
Apr 17, 2024 11035 0 +969.00(+9.63%)
Apr 16, 2024 10066 0 +247.00(+2.52%)
Apr 15, 2024 9819 0 -740.00(-7.01%)
Apr 14, 2024 10559 0 +182.00(+1.75%)
Apr 13, 2024 9909 10511 9900 10377 0 +0.00(+0.00%)
Apr 12, 2024 9909 10511 9900 10377 0 +4.00(+0.04%)
Apr 11, 2024 10373 0 +0.00(+0.00%)
Apr 10, 2024 10373 0 -38.00(-0.36%)
Apr 09, 2024 10411 0 +207.00(+2.03%)
Apr 08, 2024 10204 0 +309.00(+3.12%)
Apr 07, 2024 9895 0 -45.00(-0.45%)
Apr 06, 2024 9668 9990 9480 9940 0 +0.00(+0.00%)
Apr 05, 2024 9668 9990 9480 9940 0 +478.00(+5.05%)
Apr 04, 2024 9462 0 +0.00(+0.00%)
Apr 03, 2024 9462 0 -62.00(-0.65%)
Apr 02, 2024 9524 0 -425.00(-4.27%)
Apr 01, 2024 9949 0 -171.00(-1.69%)
Mar 31, 2024 10120 0 +379.00(+3.89%)
Mar 29, 2024 9906 10014 9671 9741 0 +0.00(+0.00%)
Mar 28, 2024 9906 10014 9671 9741 0 -102.00(-1.04%)
Mar 27, 2024 9843 0 +0.00(+0.00%)
Mar 26, 2024 9843 0 +221.00(+2.30%)
Mar 25, 2024 9622 0 -27.00(-0.28%)
Mar 24, 2024 9649 0 +777.00(+8.76%)
Mar 23, 2024 8573 8960 8465 8872 0 +0.00(+0.00%)
Mar 22, 2024 8573 8960 8465 8872 0 +313.00(+3.66%)
Mar 21, 2024 8559 0 +0.00(+0.00%)
Mar 20, 2024 8559 0 +235.00(+2.82%)
Mar 19, 2024 8324 0 +297.00(+3.70%)
Mar 18, 2024 8027 0 -145.00(-1.77%)
Mar 17, 2024 8172 0 +32.00(+0.39%)
Mar 16, 2024 7435 8186 7357 8140 0 +0.00(+0.00%)
Mar 15, 2024 7435 8186 7357 8140 0 +735.00(+9.93%)
Mar 14, 2024 7405 0 +0.00(+0.00%)
Mar 13, 2024 7405 0 +370.00(+5.26%)
Mar 12, 2024 7035 0 -14.00(-0.20%)
Mar 11, 2024 7049 0 +321.00(+4.77%)
Mar 10, 2024 6728 0 +290.00(+4.50%)
Mar 09, 2024 6425 6474 6290 6438 0 +0.00(+0.00%)
Mar 08, 2024 6425 6474 6290 6438 0 -37.00(-0.57%)
Mar 07, 2024 6574 6592 6325 6475 0 -97.00(-1.48%)
Mar 06, 2024 6450 6660 6306 6572 0 +144.00(+2.24%)
Mar 05, 2024 6629 6655 6378 6428 0 -238.00(-3.57%)
Mar 04, 2024 6457 6677 6350 6666 0 +339.00(+5.36%)
Mar 03, 2024 6327 0 +30.00(+0.48%)
Mar 02, 2024 6120 6358 6093 6297 0 +0.00(+0.00%)
Mar 01, 2024 6120 6358 6093 6297 0 +209.00(+3.43%)
Feb 29, 2024 5981 6203 5910 6088 0 +107.00(+1.79%)
Feb 28, 2024 6382 6431 5931 5981 0 -404.00(-6.33%)
Feb 27, 2024 6511 6588 6369 6385 0 -125.00(-1.92%)
Feb 26, 2024 6340 6648 6260 6510 0 +254.00(+4.06%)
Feb 25, 2024 6256 0 -91.00(-1.43%)
Feb 24, 2024 5880 6447 5816 6347 0 +0.00(+0.00%)
Feb 23, 2024 5880 6447 5816 6347 0 +400.00(+6.73%)
Feb 22, 2024 5999 6020 5664 5947 0 -21.00(-0.35%)
Feb 21, 2024 5712 5976 5673 5968 0 +297.00(+5.24%)
Feb 20, 2024 5388 5741 5388 5671 0 +341.00(+6.40%)
Feb 19, 2024 5587 5600 5329 5330 0 +0.00(+0.00%)
Feb 18, 2024 5587 5600 5329 5330 0 +0.00(+0.00%)
Feb 17, 2024 5587 5600 5329 5330 0 +0.00(+0.00%)
Feb 16, 2024 5587 5600 5329 5330 0 -271.00(-4.84%)
Feb 15, 2024 5584 5651 5547 5601 0 +8.00(+0.14%)
Feb 14, 2024 5651 5677 5519 5593 0 -52.00(-0.92%)
Feb 13, 2024 5558 5715 5542 5645 0 +46.00(+0.82%)
Feb 12, 2024 5574 5689 5507 5599 0 +0.00(+0.00%)
Feb 11, 2024 5599 0 +1.00(+0.02%)
Feb 10, 2024 5657 5798 5318 5598 0 +0.00(+0.00%)
Feb 09, 2024 5657 5798 5318 5598 0 -266.00(-4.54%)
Feb 08, 2024 5488 5874 5451 5864 0 +435.00(+8.01%)
Feb 07, 2024 5219 5429 5194 5429 0 +193.00(+3.69%)
Feb 06, 2024 5244 5288 5133 5236 0 -6.00(-0.11%)
Feb 05, 2024 5035 5249 5010 5242 0 +233.00(+4.65%)
Feb 04, 2024 5009 0 -20.00(-0.40%)
Feb 03, 2024 4990 5032 4939 5029 0 +0.00(+0.00%)
Feb 02, 2024 4990 5032 4939 5029 0 +50.00(+1.00%)
Feb 01, 2024 4832 4981 4828 4979 0 +169.00(+3.51%)
Jan 31, 2024 4795 4869 4770 4810 0 +10.00(+0.21%)
Jan 30, 2024 4743 4843 4712 4800 0 +60.00(+1.27%)
Jan 29, 2024 4679 4755 4632 4740 0 +68.00(+1.46%)
Jan 28, 2024 4672 0 -15.00(-0.32%)
Jan 27, 2024 4650 4696 4614 4687 0 +0.00(+0.00%)
Jan 26, 2024 4650 4696 4614 4687 0 +71.00(+1.54%)
Jan 25, 2024 4815 4840 4610 4616 0 -181.00(-3.77%)
Jan 24, 2024 4679 4808 4658 4797 0 +129.00(+2.76%)
Jan 23, 2024 4570 4835 4570 4668 0 +82.00(+1.79%)
Jan 22, 2024 4589 4607 4529 4586 0 +3.00(+0.07%)
Jan 21, 2024 4583 0 -19.00(-0.41%)
Jan 20, 2024 4499 4607 4479 4602 0 +0.00(+0.00%)
Jan 19, 2024 4499 4607 4479 4602 0 +111.00(+2.47%)
Jan 18, 2024 4428 4497 4415 4491 0 +47.00(+1.06%)
Jan 17, 2024 4420 4478 4406 4444 0 +5.00(+0.11%)
Jan 16, 2024 4355 4448 4321 4439 0 +124.00(+2.87%)
Jan 15, 2024 4290 4358 4285 4315 0 +0.00(+0.00%)
Jan 14, 2024 4290 4358 4285 4315 0 +0.00(+0.00%)
Jan 13, 2024 4290 4358 4285 4315 0 +0.00(+0.00%)
Jan 12, 2024 4290 4358 4285 4315 0 +43.00(+1.01%)
Jan 11, 2024 4210 4280 4199 4272 0 +73.00(+1.74%)
Jan 10, 2024 4171 4235 4156 4199 0 +49.00(+1.18%)
Jan 09, 2024 4110 4202 4092 4150 0 +29.00(+0.70%)
Jan 08, 2024 4194 4194 4034 4121 0 -83.00(-1.97%)
Jan 07, 2024 4204 0 +0.00(+0.00%)
Jan 06, 2024 4260 4274 4194 4204 0 +0.00(+0.00%)
Jan 05, 2024 4260 4274 4194 4204 0 -61.00(-1.43%)
Jan 04, 2024 4233 4267 4232 4265 0 +30.00(+0.71%)
Jan 03, 2024 4265 4273 4204 4235 0 -51.00(-1.19%)
Jan 02, 2024 4209 4287 4200 4286 0 +86.00(+2.05%)
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.