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 (%)
Feb 28, 2017 4.770 4.918 4.770 4.918 36,285 +0.11(+2.25%)
Feb 27, 2017 4.800 4.829 4.672 4.810 14,388 -0.02(-0.41%)
Feb 24, 2017 4.583 4.859 4.583 4.829 68,050 +0.27(+5.82%)
Feb 23, 2017 4.548 4.564 4.524 4.564 14,779 +0.02(+0.43%)
Feb 22, 2017 4.544 4.564 4.524 4.544 11,705 +0.00(+0.00%)
Feb 21, 2017 4.426 4.554 4.426 4.544 33,845 +0.16(+3.59%)
Feb 17, 2017 4.387 4.387 4.387 0 -0.11(-2.41%)
Feb 16, 2017 4.515 4.578 4.436 4.495 11,190 +0.01(+0.22%)
Feb 15, 2017 4.446 4.574 4.406 4.485 16,864 +0.05(+1.11%)
Feb 14, 2017 4.465 4.593 4.308 4.436 66,396 +0.01(+0.22%)
Feb 13, 2017 4.416 4.446 4.298 4.426 28,127 +0.03(+0.67%)
Feb 10, 2017 4.267 4.425 4.267 4.397 20,194 +0.10(+2.29%)
Feb 09, 2017 4.249 4.416 4.249 4.298 23,292 +0.04(+0.92%)
Feb 08, 2017 4.347 4.377 4.249 4.259 63,580 -0.13(-2.91%)
Feb 07, 2017 4.392 4.416 4.367 4.387 9,270 -0.03(-0.67%)
Feb 06, 2017 4.416 4.465 4.416 4.416 9,825 +0.03(+0.67%)
Feb 03, 2017 4.298 4.579 4.298 4.387 65,275 +0.06(+1.36%)
Feb 02, 2017 4.456 4.470 4.308 4.328 30,712 -0.13(-2.87%)
Feb 01, 2017 4.475 4.521 4.456 4.456 20,519 -0.02(-0.44%)
Jan 31, 2017 4.544 4.554 4.475 4.475 12,939 -0.07(-1.52%)
Jan 30, 2017 4.613 4.662 4.534 4.544 21,917 -0.15(-3.14%)
Jan 27, 2017 4.770 4.859 4.554 4.692 70,818 -0.07(-1.45%)
Jan 26, 2017 4.711 4.770 4.623 4.760 36,527 +0.14(+2.98%)
Jan 25, 2017 4.652 4.770 4.574 4.623 8,884 -0.10(-2.08%)
Jan 24, 2017 4.633 4.770 4.534 4.721 23,813 +0.02(+0.42%)
Jan 23, 2017 4.574 4.790 4.574 4.701 41,178 +0.13(+2.80%)
Jan 20, 2017 4.505 4.652 4.475 4.574 23,511 +0.12(+2.59%)
Jan 19, 2017 4.534 4.547 4.458 4.458 7,341 -0.07(-1.47%)
Jan 18, 2017 4.642 4.642 4.475 4.524 40,425 -0.13(-2.75%)
Jan 17, 2017 4.711 4.790 4.652 4.652 19,986 -0.04(-0.84%)
Jan 13, 2017 4.692 4.692 4.692 0 -0.01(-0.21%)
Jan 12, 2017 4.701 4.819 4.633 4.701 19,444 +0.03(+0.63%)
Jan 11, 2017 4.623 4.711 4.524 4.672 26,300 +0.05(+1.06%)
Jan 10, 2017 4.711 4.790 4.613 4.623 21,485 -0.09(-1.88%)
Jan 09, 2017 4.574 4.711 4.524 4.711 36,571 +0.13(+2.79%)
Jan 06, 2017 4.505 4.613 4.309 4.583 69,568 +0.12(+2.64%)
Jan 05, 2017 4.515 4.642 4.279 4.465 56,183 -0.02(-0.44%)
Jan 04, 2017 4.531 4.583 4.456 4.485 22,977 -0.06(-1.30%)
Jan 03, 2017 4.623 4.623 4.493 4.544 20,984 -0.03(-0.65%)
Dec 30, 2016 4.574 4.574 4.574 0 +0.19(+4.26%)
Dec 29, 2016 4.397 4.603 4.364 4.387 18,898 +0.03(+0.68%)
Dec 28, 2016 4.367 4.593 4.288 4.357 28,665 +0.02(+0.45%)
Dec 27, 2016 4.446 4.465 4.279 4.338 45,558 -0.13(-2.86%)
Dec 23, 2016 4.465 4.465 4.465 0 -0.03(-0.66%)
Dec 22, 2016 4.524 4.576 4.475 4.495 35,413 -0.03(-0.65%)
Dec 21, 2016 4.672 4.672 4.524 4.524 19,253 -0.06(-1.29%)
Dec 20, 2016 4.564 4.672 4.524 4.583 23,121 +0.01(+0.22%)
Dec 19, 2016 4.652 4.701 4.495 4.574 29,601 -0.10(-2.11%)
Dec 16, 2016 4.810 4.810 4.623 4.672 32,934 +0.05(+1.06%)
Dec 15, 2016 4.633 4.829 4.623 4.623 73,486 -0.01(-0.21%)
Dec 14, 2016 4.682 4.819 4.564 4.633 33,233 -0.18(-3.68%)
Dec 13, 2016 4.898 4.898 4.701 4.810 19,993 -0.05(-1.01%)
Dec 12, 2016 4.829 4.938 4.672 4.859 10,294 +0.04(+0.82%)
Dec 09, 2016 4.755 4.859 4.742 4.819 11,946 +0.09(+1.87%)
Dec 08, 2016 4.839 4.880 4.682 4.731 31,984 -0.08(-1.64%)
Dec 07, 2016 4.849 4.960 4.623 4.810 71,277 -0.13(-2.59%)
Dec 06, 2016 4.918 4.957 4.908 4.938 6,365 +0.03(+0.60%)
Dec 05, 2016 4.810 4.952 4.810 4.908 10,104 +0.08(+1.63%)
Dec 02, 2016 4.873 4.873 4.760 4.829 16,811 -0.02(-0.41%)
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.