Coffee Pure Beta ETN Ipath Historical Stock Prices

(ETF)
CAFE 
$13.35
*  
0.0399
0.3%
Get CAFE Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading CAFE now


Community Rating:
View:    CAFE After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  13.39  13.43  13.35  13.35 2,545
09/03/2015 13.289 13.4 13.289 13.3899 4,803
09/02/2015 13.6 13.6 13.2344 13.438 2,138
09/01/2015 13.7 13.79 13.61 13.65 3,757
08/31/2015 13.82 14 13.38 14 4,626
08/28/2015 13.91 13.9125 13.805 13.8627 1,506
08/27/2015 13.9 14.08 13.87 14.08 1,659
08/26/2015 13.63 13.655 13.53 13.655 1,323
08/25/2015 13.68 13.68 13.46 13.46 5,615
08/24/2015 13.71 14.3205 13.3 13.66 7,283
08/21/2015 14.66 14.66 14.087 14.28 5,975
08/20/2015 14.94 15.08 14.73 14.82 5,088
08/19/2015 15.4737 15.4737 15.06 15.3999 3,937
08/18/2015 15.49 15.5345 15.4 15.43 4,695
08/17/2015 15.87 15.87 15.41 15.5565 6,056
08/14/2015 15.91 15.91 15.6 15.6 40,948
08/13/2015 15.41 15.9999 15.41 15.9999 13,685
08/12/2015 15.5 15.62 15.21 15.44 4,006
08/11/2015 15.34 15.76 15.34 15.7499 5,414
08/10/2015 14.87 15.358 14.86 15.2626 11,281
08/07/2015 14.56 14.71 14.46 14.484 3,208
08/06/2015 14.6 14.74 14.23 14.23 5,651
08/05/2015 14.21 14.47 14.21 14.42 5,053
08/04/2015 14.35 14.36 14.35 14.36 4,744
08/03/2015 14.22 14.36 14.17 14.33 2,775
07/31/2015 14.6 14.6 14.33 14.46 22,175
07/30/2015 14.34 14.34 14.2299 14.3201 5,454
07/29/2015 13.96 14.98 13.96 14.98 3,892
07/28/2015 13.95 13.96 13.7999 13.85 6,817
07/27/2015 13.96 14.023 13.69 13.95 5,279
07/24/2015 14.05 14.27 14.04 14.04 6,916
07/23/2015 14.1 14.1699 13.95 14.007 13,222
07/22/2015 14.47 14.67 14.43 14.55 4,515
07/21/2015 14.54 14.71 14.52 14.63 6,012
07/20/2015 14.69 14.7407 14.63 14.7407 1,455
07/17/2015 14.77 14.87 14.77 14.8 2,462
07/16/2015 14.87 14.998 14.79 14.86 6,070
07/15/2015 15.0536 15.0646 14.901 15.0646 5,073
07/14/2015 15.08 15.09 15.01 15.02 4,475
07/13/2015 14.94 14.94 14.77 14.77 3,201
07/10/2015 14.45 14.53 14.44 14.52 1,332
07/09/2015 14.42 14.4351 14.35 14.4351 1,750
07/08/2015 14.36 14.42 14.3 14.42 1,891
07/07/2015 14.48 14.48 14.2401 14.401 12,335
07/06/2015 14.5 14.7999 14.4634 14.494 4,306
07/02/2015 14.7 14.97 14.6 14.6222 2,377
07/01/2015 14.94 14.94 14.62 14.81 3,900
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
*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?