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, 2020 3.895 3.921 3.787 3.875 34,892 -0.05(-1.25%)
Nov 27, 2020 3.826 3.924 3.826 3.924 29,077 +0.04(+1.14%)
Nov 25, 2020 3.964 4.012 3.777 3.880 43,413 -0.01(-0.38%)
Nov 24, 2020 3.856 3.966 3.836 3.895 51,377 +0.14(+3.66%)
Nov 23, 2020 3.757 4.013 3.748 3.757 60,797 -0.04(-1.04%)
Nov 20, 2020 3.777 3.806 3.679 3.797 10,472 +0.04(+1.05%)
Nov 19, 2020 3.698 3.787 3.649 3.757 42,597 +0.09(+2.41%)
Nov 18, 2020 3.639 3.752 3.590 3.669 43,714 +0.07(+1.91%)
Nov 17, 2020 3.649 3.649 3.561 3.600 23,197 +0.02(+0.55%)
Nov 16, 2020 3.728 3.797 3.580 3.580 50,287 -0.11(-2.93%)
Nov 13, 2020 3.649 3.698 3.600 3.688 10,675 +0.09(+2.46%)
Nov 12, 2020 3.708 3.738 3.580 3.600 15,865 -0.03(-0.82%)
Nov 11, 2020 3.620 3.669 3.620 3.629 6,102 +0.01(+0.27%)
Nov 10, 2020 3.600 3.671 3.541 3.620 11,608 +0.06(+1.66%)
Nov 09, 2020 3.639 3.806 3.561 3.561 66,440 -0.09(-2.43%)
Nov 06, 2020 3.600 3.687 3.561 3.649 21,960 +0.03(+0.82%)
Nov 05, 2020 3.590 3.688 3.590 3.620 20,787 -0.02(-0.54%)
Nov 04, 2020 3.698 3.772 3.639 3.639 3,814 -0.08(-2.12%)
Nov 03, 2020 3.669 3.786 3.659 3.718 9,262 +0.05(+1.34%)
Nov 02, 2020 3.698 3.751 3.590 3.669 14,226 -0.08(-2.10%)
Oct 30, 2020 3.787 3.787 3.688 3.747 3,863 -0.01(-0.26%)
Oct 29, 2020 3.561 3.885 3.521 3.757 36,185 +0.18(+4.94%)
Oct 28, 2020 3.787 3.787 3.570 3.580 48,266 -0.22(-5.82%)
Oct 27, 2020 3.885 3.885 3.698 3.801 20,501 -0.07(-1.90%)
Oct 26, 2020 3.639 3.905 3.639 3.875 35,437 +0.27(+7.36%)
Oct 23, 2020 3.757 3.885 3.610 3.610 7,625 -0.14(-3.67%)
Oct 22, 2020 3.728 3.816 3.688 3.747 16,578 +0.08(+2.14%)
Oct 21, 2020 3.649 3.718 3.600 3.669 27,271 +0.03(+0.81%)
Oct 20, 2020 3.934 3.934 3.551 3.639 42,735 -0.17(-4.39%)
Oct 19, 2020 3.974 4.078 3.747 3.806 82,539 -0.13(-3.25%)
Oct 16, 2020 3.924 4.013 3.590 3.934 622,936 +0.54(+15.94%)
Oct 15, 2020 3.344 3.492 3.344 3.393 5,251 +0.04(+1.17%)
Oct 14, 2020 3.354 3.469 3.354 3.354 4,735 -0.05(-1.45%)
Oct 13, 2020 3.305 3.521 3.305 3.403 6,270 +0.02(+0.58%)
Oct 12, 2020 3.452 3.482 3.197 3.383 29,405 -0.06(-1.85%)
Oct 09, 2020 3.541 3.541 3.364 3.447 19,927 -0.09(-2.64%)
Oct 08, 2020 3.442 3.580 3.442 3.541 5,465 +0.14(+4.05%)
Oct 07, 2020 3.531 3.590 3.403 3.403 29,492 -0.01(-0.29%)
Oct 06, 2020 3.383 3.463 3.383 3.413 11,798 +0.06(+1.76%)
Oct 05, 2020 3.354 3.590 3.344 3.354 68,115 +0.00(+0.00%)
Oct 02, 2020 3.403 3.511 3.344 3.354 31,111 -0.19(-5.28%)
Oct 01, 2020 3.482 3.600 3.403 3.541 13,758 +0.12(+3.45%)
Sep 30, 2020 3.551 3.590 3.344 3.423 45,228 -0.08(-2.25%)
Sep 29, 2020 3.344 3.688 3.344 3.502 61,774 +0.12(+3.49%)
Sep 28, 2020 3.286 3.383 3.270 3.383 5,633 +0.21(+6.50%)
Sep 25, 2020 3.108 3.212 3.098 3.177 23,384 +0.00(+0.00%)
Sep 24, 2020 3.364 3.423 3.167 3.177 13,509 -0.08(-2.39%)
Sep 23, 2020 3.147 3.423 3.139 3.255 48,111 +0.18(+5.73%)
Sep 22, 2020 3.127 3.127 3.079 3.079 9,092 -0.06(-1.88%)
Sep 21, 2020 3.246 3.265 3.049 3.138 30,241 -0.11(-3.33%)
Sep 18, 2020 3.371 3.371 3.182 3.246 14,233 +0.01(+0.30%)
Sep 17, 2020 3.442 3.442 3.236 3.236 19,272 -0.18(-5.19%)
Sep 16, 2020 3.305 3.479 3.305 3.413 6,445 +0.11(+3.27%)
Sep 15, 2020 3.413 3.423 3.295 3.305 19,284 -0.09(-2.59%)
Sep 14, 2020 3.482 3.524 3.354 3.393 14,020 -0.13(-3.79%)
Sep 11, 2020 3.502 3.580 3.295 3.526 23,892 +0.05(+1.56%)
Sep 10, 2020 3.502 3.610 3.393 3.472 14,847 -0.08(-2.22%)
Sep 09, 2020 3.452 3.728 3.305 3.551 25,069 +0.02(+0.56%)
Sep 08, 2020 3.688 3.688 3.442 3.531 43,248 -0.11(-2.97%)
Sep 04, 2020 3.433 3.639 3.295 3.639 40,769 +0.34(+10.45%)
Sep 03, 2020 3.502 3.566 3.246 3.295 44,583 -0.23(-6.42%)
Sep 02, 2020 3.305 3.629 3.305 3.521 63,129 +0.23(+6.87%)
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.