iPath Pure Beta Coffee ETN Historical Stock Prices

(ETF)
CAFE 
$12.839
*  
0.1329
1.05%
Get CAFE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CAFE now


Community Rating:
View:    CAFE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.86 12.943 12.80 12.839 4,756
04/29/2016 12.84 12.943 12.8 12.839 4,756
04/28/2016 12.72 12.77 12.7 12.7061 4,506
04/27/2016 12.87 12.87 12.7845 12.83 1,399
04/26/2016 13.059 13.059 13.059 13.059 00
04/25/2016 13 13.059 13 13.059 503
04/22/2016 12.93 13.02 12.93 12.99 1,241
04/21/2016 13.3 13.3 13.0799 13.0799 5,318
04/20/2016 13.5419 13.5419 13.46 13.4685 540
04/19/2016 13.552 13.552 13.16 13.33 1,440
04/18/2016 13.15 13.33 13.15 13.33 990
04/15/2016 13.2485 13.2485 13.16 13.16 468
04/14/2016 13.22 13.274 13.2 13.2 676
04/13/2016 13.314 13.314 13.05 13.05 1,446
04/12/2016 13.2693 13.3199 13.18 13.3199 7,786
04/11/2016 13.09 13.11 13.09 13.11 5,884
04/08/2016 12.7944 12.86 12.7944 12.813 2,111
04/07/2016 13.044 13.044 13.044 13.044 00
04/06/2016 13.044 13.044 13.044 13.044 2,500
04/05/2016 12.99 13.0122 12.974 12.974 7,593
04/04/2016 13.39 13.4 13.1148 13.15 15,310
04/01/2016 13.4132 13.5222 13.4 13.5222 690
03/31/2016 13.6 13.6 13.6 13.6 360
03/30/2016 13.8295 13.8295 13.537 13.5456 1,605
03/29/2016 13.51 13.6331 13.5 13.6125 2,821
03/28/2016 13.72 13.8 13.72 13.7403 658
03/24/2016 13.74 13.772 13.57 13.6172 1,947
03/23/2016 13.97 13.994 13.84 13.9821 5,125
03/22/2016 14.258 14.4 14.25 14.327 3,612
03/21/2016 14.11 14.11 13.95 14.04 2,733
03/18/2016 14.18 14.2808 14.17 14.2001 4,580
03/17/2016 14.2199 14.2311 14.05 14.14 12,260
03/16/2016 13.55 13.8 13.55 13.684 14,970
03/15/2016 13.58 13.62 13.34 13.34 12,138
03/14/2016 13.45 13.55 13.45 13.52 11,456
03/11/2016 13.29 13.415 13.29 13.3951 3,989
03/10/2016 13.02 13.02 13.02 13.02 00
03/09/2016 13.02 13.02 13.02 13.02 603
03/08/2016 12.9916 13.05 12.96 13.02 1,878
03/07/2016 12.85 12.85 12.809 12.8247 1,122
03/04/2016 12.82 12.9293 12.7201 12.89 5,126
03/03/2016 12.668 12.6799 12.6001 12.6799 670
03/02/2016 12.25 12.341 12.25 12.341 350
03/01/2016 12.24 12.3399 12.2 12.3399 2,289
02/29/2016 12.3 12.45 12.21 12.321 2,817
02/26/2016 12.34 12.39 12.34 12.38 1,802
02/25/2016 12.45 12.45 12.45 12.45 120
02/24/2016 12.46 12.46 12.46 12.46 547
02/23/2016 12.8 12.8 12.711 12.711 1,761
02/22/2016 12.78 12.89 12.78 12.89 6,875
02/19/2016 12.5099 12.5099 12.5099 12.5099 630
02/18/2016 12.37 12.47 12.37 12.47 1,607
02/17/2016 12.619 12.619 12.619 12.619 00
02/16/2016 12.69 12.69 12.4833 12.619 6,281
02/12/2016 12.58 12.659 12.51 12.651 2,421
02/11/2016 12.4999 12.4999 12.4001 12.42 2,354
02/10/2016 12.6 12.6 12.5492 12.5492 2,054
02/09/2016 12.66 12.66 12.5101 12.5101 2,745
02/08/2016 12.66 12.74 12.62 12.672 7,272
02/05/2016 13.14 13.1401 13.05 13.051 2,473
02/04/2016 13.38 13.4699 13.318 13.4699 1,335
02/03/2016 13.12 13.12 13.12 13.12 253
02/02/2016 12.88 12.978 12.84 12.978 1,390
02/01/2016 12.79 12.88 12.736 12.88 3,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?