Cooks Coffee Company Limited (CCC.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 09:59AM NZST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 134 |
| 13 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 609 |
| 12 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 532 |
| 11 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 114 |
| 10 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 07 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,596 |
| 06 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 12 |
| 05 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 83 |
| 04 June 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 4,334 |
| 31 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 301 |
| 30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 553 |
| 29 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13 |
| 28 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,288 |
| 27 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 23 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 126 |
| 22 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 575 |
| 20 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 288 |
| 17 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 61 |
| 16 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 481 |
| 15 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 190 |
| 14 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 606 |
| 13 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 401 |
| 10 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 40,248 |
| 09 May 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 976 |
| 08 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 298 |
| 07 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 235 |
| 06 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,279 |
| 03 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 1,615 |
| 02 May 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 1,619 |
| 01 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 779 |
| 30 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 872 |
| 29 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,401 |
| 26 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,233 |
| 24 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,683 |
| 23 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 489 |
| 22 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,311 |
| 19 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,157 |
| 18 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 9,914 |
| 17 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,069 |
| 16 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 15 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 9,868 |
| 12 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 11 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,479 |
| 10 Apr 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 09 Apr 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 08 Apr 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 2,755 |
| 05 Apr 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 4,258 |
| 04 Apr 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 17,337 |
| 03 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 167 |
| 02 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 468 |
| 28 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,675 |
| 27 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 6,483 |
| 26 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,191 |
| 25 Mar 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 7,678 |
| 22 Mar 2024 | 0.1970 | 0.1990 | 0.1970 | 0.1990 | 0.1990 | 3,833 |
| 21 Mar 2024 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 32,496 |
| 20 Mar 2024 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 220 |
| 19 Mar 2024 | 0.1980 | 0.1980 | 0.1970 | 0.1970 | 0.1970 | 10,141 |
| 18 Mar 2024 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 5,649 |
| 15 Mar 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 5,551 |
| 14 Mar 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 3,148 |
| 13 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 138 |
| 12 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 304 |
| 11 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 23 |
| 08 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 86 |
| 07 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 75 |
| 06 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 05 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 170 |
| 04 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 207 |
| 01 Mar 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 4,038 |
| 29 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 43 |
| 28 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 191 |
| 27 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 26 Feb 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 6,089 |
| 23 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,230 |
| 22 Feb 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 56,497 |
| 21 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 99 |
| 20 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 19 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 33 |
| 16 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 173 |
| 15 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 371 |
| 14 Feb 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 3,022 |
| 13 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,271 |
| 12 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,180 |
| 09 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 20,959 |
| 08 Feb 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 581 |
| 07 Feb 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 49,261 |
| 05 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 364 |
| 02 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 10,942 |
| 01 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 502 |
| 31 Jan 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 5,992 |
| 30 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,023 |
| 29 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 26 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,030 |
| 25 Jan 2024 | 0.1940 | 0.1950 | 0.1940 | 0.1950 | 0.1950 | 1,176 |
| 24 Jan 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 9,405 |
| 23 Jan 2024 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 213 |
| 22 Jan 2024 | 0.1900 | 0.1910 | 0.1900 | 0.1910 | 0.1910 | 10,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.