Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Company (NQ: JVA )

1.710 -0.100 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.272 8.380 8.164 8.232 195,908 +0.02(+0.24%)
Jan 30, 2012 8.311 8.321 8.085 8.213 192,192 -0.17(-1.98%)
Jan 27, 2012 8.459 8.655 8.301 8.379 355,431 -0.17(-1.97%)
Jan 26, 2012 9.177 9.200 8.164 8.547 790,498 -0.62(-6.76%)
Jan 25, 2012 9.442 9.442 9.049 9.167 226,866 +0.04(+0.43%)
Jan 24, 2012 8.852 9.195 8.606 9.128 302,222 +0.20(+2.20%)
Jan 23, 2012 9.157 9.383 8.862 8.931 213,392 -0.30(-3.30%)
Jan 20, 2012 9.491 9.491 9.029 9.236 279,316 -0.20(-2.09%)
Jan 19, 2012 10.24 10.47 9.344 9.432 593,033 -0.80(-7.79%)
Jan 18, 2012 10.28 10.50 10.08 10.23 428,437 +0.22(+2.16%)
Jan 17, 2012 9.403 10.30 9.403 10.01 890,924 +0.84(+9.11%)
Jan 13, 2012 9.344 9.393 9.019 9.177 210,979 -0.34(-3.62%)
Jan 12, 2012 9.147 9.727 9.147 9.521 457,022 +0.35(+3.86%)
Jan 11, 2012 9.059 9.344 8.931 9.167 259,503 -0.07(-0.75%)
Jan 10, 2012 9.098 9.472 8.960 9.236 791,252 +0.35(+3.99%)
Jan 09, 2012 8.675 9.098 8.321 8.882 545,913 +0.46(+5.49%)
Jan 06, 2012 8.675 9.000 8.262 8.419 717,428 -0.20(-2.28%)
Jan 05, 2012 7.928 8.803 7.672 8.616 479,621 +0.59(+7.35%)
Jan 04, 2012 8.114 8.164 7.898 8.026 139,593 +0.31(+4.08%)
Dec 30, 2011 7.711 7.800 7.623 7.711 159,700 -0.10(-1.26%)
Dec 29, 2011 7.829 7.859 7.623 7.810 146,625 +0.12(+1.53%)
Dec 28, 2011 7.819 7.859 7.623 7.691 112,164 -0.19(-2.37%)
Dec 27, 2011 7.770 7.957 7.623 7.878 207,716 +0.03(+0.38%)
Dec 23, 2011 7.475 8.105 7.387 7.849 272,612 +0.38(+5.14%)
Dec 21, 2011 7.544 7.839 7.387 7.465 231,887 -0.08(-1.04%)
Dec 20, 2011 8.036 8.057 7.446 7.544 342,960 -0.38(-4.84%)
Dec 19, 2011 8.272 8.272 7.888 7.928 140,048 -0.05(-0.62%)
Dec 16, 2011 7.977 8.252 7.884 7.977 141,692 +0.05(+0.62%)
Dec 15, 2011 8.321 8.544 7.780 7.928 273,909 -0.28(-3.36%)
Dec 14, 2011 8.528 8.528 8.046 8.203 276,516 -0.42(-4.90%)
Dec 13, 2011 8.970 8.980 8.488 8.626 194,028 -0.09(-1.02%)
Dec 12, 2011 8.852 8.980 8.478 8.714 175,340 -0.19(-2.10%)
Dec 09, 2011 8.872 9.039 8.754 8.901 331,118 +0.08(+0.89%)
Dec 08, 2011 8.764 9.305 8.734 8.823 270,321 -0.16(-1.75%)
Dec 07, 2011 8.773 9.344 8.587 8.980 352,041 +0.13(+1.44%)
Dec 06, 2011 9.187 9.334 8.655 8.852 447,092 -0.44(-4.76%)
Dec 05, 2011 10.19 10.47 9.019 9.295 782,311 -0.48(-4.93%)
Dec 02, 2011 9.619 10.23 9.521 9.777 1,005,416 +0.46(+4.96%)
Dec 01, 2011 8.203 9.590 8.184 9.314 1,311,256 +1.28(+15.91%)
Nov 30, 2011 8.360 8.360 7.869 8.036 399,187 -0.09(-1.09%)
Nov 29, 2011 8.459 8.695 8.055 8.124 222,561 -0.31(-3.73%)
Nov 28, 2011 8.705 8.715 8.360 8.439 147,571 +0.17(+2.02%)
Nov 25, 2011 8.193 8.595 8.193 8.272 114,758 +0.02(+0.24%)
Nov 23, 2011 8.547 8.547 8.164 8.252 193,446 -0.39(-4.55%)
Nov 22, 2011 8.911 9.039 8.459 8.646 166,902 -0.18(-2.01%)
Nov 21, 2011 8.655 8.852 8.291 8.823 353,371 +0.03(+0.34%)
Nov 18, 2011 9.157 9.265 8.734 8.793 257,105 -0.33(-3.66%)
Nov 17, 2011 9.059 9.393 8.980 9.128 331,237 +0.02(+0.22%)
Nov 16, 2011 9.009 9.531 8.960 9.108 694,770 +0.08(+0.87%)
Nov 15, 2011 8.714 9.344 8.557 9.029 606,819 +0.20(+2.23%)
Nov 14, 2011 9.246 9.246 8.685 8.832 284,389 -0.11(-1.21%)
Nov 11, 2011 9.305 9.305 8.852 8.941 519,165 +0.27(+3.06%)
Nov 10, 2011 9.108 9.334 8.284 8.675 1,140,731 -1.05(-10.82%)
Nov 09, 2011 9.560 10.13 9.531 9.727 720,317 -0.61(-5.90%)
Nov 08, 2011 11.15 11.25 10.13 10.34 910,713 -0.76(-6.83%)
Nov 07, 2011 10.95 11.46 10.78 11.09 910,833 +0.15(+1.35%)
Nov 04, 2011 9.846 11.24 9.846 10.95 1,540,077 +0.77(+7.54%)
Nov 03, 2011 9.993 10.33 9.560 10.18 778,024 +0.30(+3.09%)
Nov 02, 2011 10.23 10.27 9.639 9.875 520,897 +0.25(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.