Canada Markets closed

Cocoa May 21 (CC=F)

NYBOT - NYBOT Delayed Price. Currency in USD
Add to watchlist
2,552.00+6.00 (+0.24%)
As of 1:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20212,706.002,706.002,706.002,706.002,706.0022
Mar. 04, 20212,639.002,640.002,635.002,785.002,785.0022
Mar. 03, 20212,754.002,754.002,754.002,754.002,754.00-
Mar. 02, 20212,742.002,742.002,742.002,742.002,742.00-
Mar. 01, 20212,736.002,736.002,736.002,736.002,736.00-
Feb. 28, 2021------
Feb. 26, 20212,701.002,701.002,701.002,701.002,701.00-
Feb. 25, 20212,705.002,705.002,705.002,705.002,705.00-
Feb. 24, 20212,650.002,650.002,650.002,650.002,650.00-
Feb. 23, 20212,596.002,596.002,596.002,596.002,596.0097
Feb. 22, 20212,582.002,582.002,582.002,582.002,582.00-
Feb. 21, 2021------
Feb. 19, 20212,535.002,535.002,535.002,535.002,535.0062
Feb. 18, 20212,560.002,560.002,558.002,552.002,552.0056
Feb. 17, 20212,445.002,457.002,445.002,447.002,447.0030
Feb. 16, 20212,498.002,498.002,498.002,498.002,498.001
Feb. 14, 2021------
Feb. 12, 20212,478.002,529.002,471.002,503.002,503.0085
Feb. 11, 20212,686.002,700.002,423.002,449.002,449.003,442
Feb. 10, 20212,600.002,707.002,599.002,677.002,677.0010,874
Feb. 09, 20212,590.002,629.002,575.002,581.002,581.0013,103
Feb. 08, 20212,597.002,614.002,555.002,577.002,577.0016,741
Feb. 07, 2021------
Feb. 05, 20212,539.002,618.002,533.002,587.002,587.0024,891
Feb. 04, 20212,526.002,565.002,521.002,532.002,532.0017,416
Feb. 03, 20212,582.002,589.002,520.002,527.002,527.0021,335
Feb. 02, 20212,548.002,622.002,542.002,599.002,599.0035,418
Feb. 01, 20212,535.002,569.002,501.002,547.002,547.0015,775
Jan. 31, 2021------
Jan. 29, 20212,505.002,545.002,500.002,531.002,531.0014,566
Jan. 28, 20212,491.002,530.002,478.002,510.002,510.0015,995
Jan. 27, 20212,560.002,597.002,498.002,504.002,504.0018,018
Jan. 26, 20212,502.002,555.002,489.002,545.002,545.0019,921
Jan. 25, 20212,518.002,525.002,490.002,508.002,508.0018,154
Jan. 24, 2021------
Jan. 22, 20212,536.002,537.002,483.002,529.002,529.0019,706
Jan. 21, 20212,573.002,573.002,537.002,550.002,550.0014,201
Jan. 20, 20212,599.002,624.002,556.002,569.002,569.0020,172
Jan. 19, 20212,546.002,605.002,521.002,590.002,590.0024,116
Jan. 17, 2021------
Jan. 15, 20212,534.002,559.002,512.002,527.002,527.0014,749
Jan. 14, 20212,494.002,518.002,463.002,500.002,500.0016,723
Jan. 13, 20212,498.002,538.002,486.002,499.002,499.0015,200
Jan. 12, 20212,488.002,516.002,479.002,498.002,498.0012,939
Jan. 11, 20212,499.002,516.002,471.002,480.002,480.0014,899
Jan. 10, 2021------
Jan. 08, 20212,543.002,564.002,500.002,516.002,516.0014,169
Jan. 07, 20212,480.002,551.002,468.002,547.002,547.0022,080
Jan. 06, 20212,514.002,537.002,471.002,486.002,486.0016,193
Jan. 05, 20212,540.002,542.002,495.002,514.002,514.0017,025
Jan. 04, 20212,624.002,661.002,542.002,552.002,552.0025,426
Jan. 03, 2021------
Dec. 31, 20202,611.002,624.002,553.002,603.002,603.0011,951
Dec. 30, 20202,503.002,607.002,499.002,597.002,597.0019,037
Dec. 29, 20202,556.002,558.002,495.002,507.002,507.0014,669
Dec. 28, 20202,599.002,604.002,550.002,560.002,560.005,906
Dec. 27, 2020------
Dec. 24, 2020------
Dec. 23, 20202,530.002,575.002,524.002,557.002,557.0013,932
Dec. 22, 20202,579.002,579.002,504.002,535.002,535.0018,740
Dec. 21, 20202,475.002,577.002,439.002,555.002,555.0025,936
Dec. 20, 2020------
Dec. 18, 20202,541.002,554.002,492.002,506.002,506.0014,133
Dec. 17, 20202,537.002,562.002,511.002,541.002,541.0013,736
Dec. 16, 20202,556.002,558.002,506.002,517.002,517.0014,198
Dec. 15, 20202,665.002,665.002,665.002,665.002,665.0015,954
Dec. 14, 20202,713.002,713.002,713.002,713.002,713.00-
Dec. 13, 2020------
Dec. 11, 20202,747.002,747.002,747.002,747.002,747.00-
Dec. 10, 20202,692.002,692.002,692.002,692.002,692.001
Dec. 09, 20202,674.002,674.002,674.002,674.002,674.00-
Dec. 08, 20202,700.002,700.002,684.002,700.002,700.003
Dec. 07, 20202,836.002,836.002,836.002,836.002,836.00-
Dec. 06, 2020------
Dec. 04, 20202,870.002,870.002,870.002,878.002,878.001
Dec. 03, 20202,897.002,897.002,897.002,897.002,897.00-
Dec. 02, 20202,907.002,907.002,907.002,907.002,907.00-
Dec. 01, 20202,960.002,960.002,960.002,960.002,960.00-
Nov. 30, 20203,008.003,008.003,008.003,008.003,008.00-
Nov. 29, 2020------
Nov. 27, 2020------
Nov. 25, 20202,993.002,993.002,993.002,993.002,993.008
Nov. 24, 20203,054.003,054.003,054.003,054.003,054.00-
Nov. 23, 20203,022.003,022.003,022.003,022.003,022.0015
Nov. 22, 2020------
Nov. 20, 20202,962.002,962.002,962.002,962.002,962.00830
Nov. 19, 20202,915.002,915.002,915.002,915.002,915.009
Nov. 18, 20202,831.002,831.002,831.002,831.002,831.0094
Nov. 17, 20202,768.002,768.002,768.002,768.002,768.002,603
Nov. 16, 20202,439.002,650.002,438.002,653.002,653.0049
Nov. 15, 2020------
Nov. 13, 20202,318.002,652.002,316.002,365.002,365.007,079
Nov. 12, 20202,350.002,350.002,315.002,340.002,340.006,613
Nov. 11, 20202,365.002,388.002,344.002,353.002,353.006,895
Nov. 10, 20202,398.002,419.002,332.002,339.002,339.0010,502
Nov. 09, 20202,341.002,424.002,330.002,390.002,390.0014,529
Nov. 08, 2020------
Nov. 06, 20202,319.002,345.002,305.002,333.002,333.0013,788
Nov. 05, 20202,289.002,318.002,268.002,312.002,312.0013,723
Nov. 04, 20202,273.002,289.002,247.002,276.002,276.0013,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...