iPath Pure Beta Coffee Historical Stock Prices

(ETF)
CAFE 
$15.11
*  
0.068
0.45%
Get CAFE Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading CAFE now


Community Rating:
 
 
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 31-MAR-2015 TO 30-JUN-2015

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  15.14  15.33  14.92  15.11 6,200
06/30/2015 15.18 15.33 14.92 15.11 6,200
06/29/2015 15.05 15.3 15 15.178 10,402
06/26/2015 15.3 15.6756 15.25 15.47 8,192
06/25/2015 15.29 15.5551 15.29 15.55 4,631
06/24/2015 15.58 15.65 15.35 15.35 2,308
06/23/2015 15.43 15.43 14.88 15.19 3,878
06/22/2015 15.06 15.44 15.06 15.44 1,518
06/19/2015 15.02 15.17 14.93 15.13 17,603
06/18/2015 15.09 15.5944 14.35 15.04 5,603
06/17/2015 15.0699 15.0699 15 15 3,750
06/16/2015 15.084 15.6899 15.084 15.6899 4,807
06/15/2015 15.22 15.4185 15 15.4185 2,762
06/12/2015 15.83 15.83 15.3 15.31 13,358
06/11/2015 15.47 16.24 15.37 16.24 9,551
06/10/2015 16.208 16.208 15.8393 15.8393 3,314
06/09/2015 16.0297 16.25 15.96 16.2499 10,580
06/08/2015 16.01 16.0899 15.81 15.875 17,585
06/05/2015 15.8 15.87 15.63 15.6525 5,860
06/04/2015 15.91 15.99 15.78 15.7961 11,840
06/03/2015 15.75 15.75 15.4827 15.6401 7,157
06/02/2015 15.52 15.689 15.51 15.68 14,224
06/01/2015 15.43 15.44 15.14 15.22 5,630
05/29/2015 14.7099 14.8233 14.675 14.7753 8,063
05/28/2015 14.73 15.56 14.6075 14.9801 3,604
05/27/2015 14.85 14.86 14.594 14.6 2,651
05/26/2015 14.75 14.91 14.3201 14.6672 23,163
05/22/2015 15.04 15.04 14.8348 15.0004 23,126
05/21/2015 15.45 15.53 15.1 15.4799 15,598
05/20/2015 16.45 16.5 16.02 16.2 10,169
05/19/2015 16.499 16.5 16.24 16.41 5,924
05/18/2015 16.28 16.789 16.28 16.72 10,548
05/15/2015 16.17 16.2553 16.1465 16.2125 11,851
05/14/2015 15.96 16.17 15.96 16.04 24,070
05/13/2015 15.71 15.86 15.64 15.86 9,908
05/12/2015 15.8 15.93 15.693 15.93 2,324
05/11/2015 15.82 15.83 15.652 15.652 6,870
05/08/2015 15.63 15.88 15.55 15.78 25,576
05/07/2015 15.7167 16.56 15.31 15.37 4,752
05/06/2015 15.5 15.6 15.22 15.2899 11,802
05/05/2015 15.75 15.75 15.6208 15.695 3,992
05/04/2015 15.73 15.76 15.55 15.7199 5,812
05/01/2015 16.189 16.19 15.6 15.82 38,329
04/30/2015 16.51 16.51 16.14 16.19 5,383
04/29/2015 16.07 16.14 15.94 16.14 2,944
04/28/2015 16.11 16.211 16.09 16.211 2,311
04/27/2015 16.21 16.21 15.82 16.18 12,820
04/24/2015 16.7196 16.7196 16.56 16.56 1,008
04/23/2015 17.02 17.02 16.48 16.49 40,654
04/22/2015 17.153 17.204 16.86 16.86 7,842
04/21/2015 16.66 17 16.66 16.89 3,495
04/20/2015 16.3 17.18 16.3 17.17 2,950
04/17/2015 16.62 16.7199 16.5001 16.6732 1,627
04/16/2015 16.7 16.7 16.5001 16.5001 1,902
04/15/2015 16.11 16.39 16.1 16.151 4,089
04/14/2015 16.05 16.2799 15.8901 15.9 13,250
04/13/2015 16.2 16.5 16 16 7,808
04/10/2015 16.26 16.3742 16.21 16.2699 3,692
04/09/2015 16.2 16.5236 16.2 16.263 2,357
04/08/2015 16.44 16.47 16.298 16.298 11,240
04/07/2015 17.261 18.01 16.9947 16.9947 3,298
04/06/2015 17.28 18 17.27 17.4844 10,067
04/02/2015 16.56 17.289 15.62 17.24 3,974
04/01/2015 16.26 16.75 16.26 16.6099 7,030
03/31/2015 16.2191 16.29 15.8501 15.8501 8,437
*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?