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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 3.954 4.013 3.895 3.939 28,864 -0.05(-1.36%)
Nov 29, 2017 3.924 4.006 3.913 3.993 14,103 +0.05(+1.25%)
Nov 28, 2017 3.964 3.964 3.896 3.944 5,271 -0.02(-0.50%)
Nov 27, 2017 3.865 4.013 3.865 3.964 3,530 -0.01(-0.25%)
Nov 24, 2017 3.983 3.993 3.915 3.974 4,383 +0.04(+1.10%)
Nov 22, 2017 3.875 3.984 3.865 3.930 20,382 +0.06(+1.68%)
Nov 21, 2017 4.052 4.052 3.787 3.865 45,304 -0.17(-4.15%)
Nov 20, 2017 4.082 4.082 3.964 4.033 8,853 -0.01(-0.24%)
Nov 17, 2017 3.974 4.094 3.964 4.042 14,337 +0.03(+0.74%)
Nov 16, 2017 4.013 4.042 3.954 4.013 4,026 +0.00(+0.12%)
Nov 15, 2017 3.944 4.062 3.797 4.008 7,842 +0.02(+0.62%)
Nov 14, 2017 3.964 4.121 3.954 3.983 12,465 -0.11(-2.70%)
Nov 13, 2017 4.318 4.318 4.033 4.094 32,640 -0.15(-3.42%)
Nov 10, 2017 4.160 4.279 4.160 4.239 2,731 +0.04(+1.00%)
Nov 09, 2017 4.200 4.279 4.072 4.197 9,285 -0.09(-2.12%)
Nov 08, 2017 4.131 4.288 4.131 4.288 5,396 +0.02(+0.46%)
Nov 07, 2017 4.229 4.318 4.229 4.269 3,006 +0.04(+0.93%)
Nov 06, 2017 4.180 4.249 4.180 4.229 5,547 +0.07(+1.65%)
Nov 03, 2017 4.210 4.220 4.150 4.160 3,290 -0.02(-0.47%)
Nov 02, 2017 4.151 4.229 4.141 4.180 2,472 -0.00(-0.07%)
Nov 01, 2017 4.101 4.202 4.101 4.183 29,343 +0.08(+1.99%)
Oct 31, 2017 4.072 4.248 4.012 4.101 13,163 +0.01(+0.36%)
Oct 30, 2017 4.239 4.239 4.084 4.087 7,429 -0.18(-4.26%)
Oct 27, 2017 4.298 4.298 4.269 4.269 4,861 -0.03(-0.69%)
Oct 26, 2017 4.279 4.387 4.279 4.298 8,053 -0.02(-0.46%)
Oct 25, 2017 4.325 4.406 4.318 4.318 9,061 +0.00(+0.00%)
Oct 24, 2017 4.347 4.381 4.239 4.318 22,937 +0.06(+1.36%)
Oct 23, 2017 4.377 4.446 4.250 4.260 6,109 -0.08(-1.79%)
Oct 20, 2017 4.416 4.426 4.123 4.338 11,409 -0.03(-0.65%)
Oct 19, 2017 4.277 4.426 4.269 4.366 14,241 +0.13(+2.99%)
Oct 18, 2017 4.151 4.229 4.130 4.239 20,721 +0.06(+1.41%)
Oct 17, 2017 4.111 4.180 4.111 4.180 1,554 +0.03(+0.71%)
Oct 16, 2017 4.249 4.279 4.131 4.151 7,798 -0.13(-2.99%)
Oct 13, 2017 4.190 4.357 4.170 4.278 5,512 +0.07(+1.63%)
Oct 12, 2017 4.332 4.332 4.152 4.210 7,605 -0.06(-1.38%)
Oct 11, 2017 4.397 4.397 4.229 4.269 8,221 -0.04(-1.03%)
Oct 10, 2017 4.308 4.446 4.259 4.313 7,594 +0.08(+1.98%)
Oct 09, 2017 4.426 4.426 4.180 4.229 14,395 -0.22(-4.87%)
Oct 06, 2017 4.534 4.574 4.357 4.446 32,154 -0.09(-1.95%)
Oct 05, 2017 4.465 4.554 4.397 4.534 29,512 +0.06(+1.33%)
Oct 04, 2017 4.425 4.475 4.329 4.475 15,309 +0.02(+0.43%)
Oct 03, 2017 4.377 4.524 4.328 4.456 23,262 +0.04(+0.89%)
Oct 02, 2017 4.406 4.426 4.256 4.416 11,987 +0.05(+1.13%)
Sep 29, 2017 4.367 4.416 4.357 4.367 7,380 +0.04(+0.91%)
Sep 28, 2017 4.328 4.416 4.293 4.328 22,397 -0.05(-1.12%)
Sep 27, 2017 4.347 4.387 4.170 4.377 11,096 +0.04(+0.91%)
Sep 26, 2017 4.279 4.397 4.279 4.338 17,299 +0.05(+1.15%)
Sep 25, 2017 4.288 4.357 4.274 4.288 18,616 +0.03(+0.69%)
Sep 22, 2017 4.141 4.279 4.141 4.259 16,663 +0.13(+3.10%)
Sep 21, 2017 4.200 4.200 4.131 4.131 10,665 -0.06(-1.41%)
Sep 20, 2017 4.210 4.249 4.190 4.190 13,213 -0.02(-0.47%)
Sep 19, 2017 4.240 4.298 4.180 4.210 16,441 -0.06(-1.38%)
Sep 18, 2017 4.318 4.318 4.239 4.269 18,064 -0.05(-1.14%)
Sep 15, 2017 4.269 4.318 4.229 4.318 25,506 +0.08(+1.86%)
Sep 14, 2017 4.190 4.274 4.111 4.239 18,784 -0.02(-0.46%)
Sep 13, 2017 3.885 4.318 3.816 4.259 54,697 +0.37(+9.62%)
Sep 12, 2017 3.846 3.915 3.846 3.885 5,356 +0.02(+0.51%)
Sep 11, 2017 3.856 3.895 3.856 3.865 8,983 +0.03(+0.77%)
Sep 08, 2017 3.875 3.895 3.836 3.836 3,791 -0.01(-0.26%)
Sep 07, 2017 3.826 3.861 3.787 3.846 5,870 +0.04(+1.03%)
Sep 06, 2017 3.836 3.875 3.797 3.806 12,154 +0.02(+0.52%)
Sep 05, 2017 3.816 3.856 3.779 3.787 2,340 -0.07(-1.79%)
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.