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

Coffee Holding Company (NQ: JVA )

1.670 -0.030 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 3.460 3.490 3.360 3.450 28,094 -0.01(-0.43%)
Mar 30, 2022 3.500 3.514 3.402 3.465 23,211 +0.02(+0.73%)
Mar 29, 2022 3.590 3.590 3.440 3.440 28,752 -0.11(-3.10%)
Mar 28, 2022 3.510 3.550 3.469 3.550 6,838 +0.08(+2.30%)
Mar 25, 2022 3.570 3.570 3.450 3.470 19,164 -0.04(-1.14%)
Mar 24, 2022 3.600 3.610 3.480 3.510 45,709 -0.03(-0.72%)
Mar 23, 2022 3.630 3.680 3.500 3.535 24,606 -0.04(-1.25%)
Mar 22, 2022 3.690 3.810 3.530 3.580 31,463 -0.05(-1.38%)
Mar 21, 2022 3.660 4.000 3.520 3.630 60,444 -0.02(-0.55%)
Mar 18, 2022 3.760 3.760 3.430 3.650 170,228 -0.29(-7.36%)
Mar 17, 2022 3.770 3.940 3.770 3.940 15,160 +0.13(+3.41%)
Mar 16, 2022 3.800 3.890 3.772 3.810 23,451 +0.00(+0.00%)
Mar 15, 2022 3.860 3.880 3.810 3.810 13,792 -0.04(-1.04%)
Mar 14, 2022 3.920 3.930 3.830 3.850 12,031 -0.06(-1.53%)
Mar 11, 2022 3.920 3.925 3.840 3.910 16,572 +0.01(+0.26%)
Mar 10, 2022 3.840 3.940 3.825 3.900 19,443 -0.02(-0.51%)
Mar 09, 2022 3.870 3.945 3.861 3.920 11,414 +0.13(+3.56%)
Mar 08, 2022 3.720 3.839 3.720 3.785 17,204 +0.08(+2.02%)
Mar 07, 2022 3.900 3.900 3.700 3.710 43,637 -0.20(-5.12%)
Mar 04, 2022 3.960 3.979 3.835 3.910 17,087 -0.06(-1.51%)
Mar 03, 2022 3.960 3.990 3.940 3.970 15,071 +0.02(+0.51%)
Mar 02, 2022 4.000 4.020 3.945 3.950 13,747 +0.00(+0.00%)
Mar 01, 2022 4.025 4.025 3.840 3.950 28,939 -0.08(-1.99%)
Feb 28, 2022 4.020 4.050 3.990 4.030 24,377 +0.00(+0.00%)
Feb 25, 2022 3.980 4.060 3.990 4.030 14,299 +0.02(+0.50%)
Feb 24, 2022 4.060 4.060 3.800 4.010 36,713 -0.04(-0.99%)
Feb 23, 2022 4.230 4.230 4.050 4.050 8,268 +0.00(+0.00%)
Feb 22, 2022 4.150 4.150 4.010 4.050 28,461 -0.07(-1.70%)
Feb 18, 2022 4.120 0 -0.08(-1.90%)
Feb 17, 2022 4.250 4.270 4.200 4.200 6,733 -0.03(-0.71%)
Feb 16, 2022 4.170 4.360 4.170 4.230 27,393 +0.03(+0.72%)
Feb 15, 2022 4.230 4.340 4.170 4.200 10,291 -0.01(-0.24%)
Feb 14, 2022 4.250 4.311 4.200 4.210 12,666 -0.02(-0.47%)
Feb 11, 2022 4.320 4.350 4.210 4.230 21,867 -0.07(-1.63%)
Feb 10, 2022 4.310 4.340 4.280 4.300 16,217 +0.01(+0.23%)
Feb 09, 2022 4.220 4.322 4.220 4.290 31,748 +0.10(+2.39%)
Feb 08, 2022 4.160 4.190 4.131 4.190 35,970 +0.10(+2.40%)
Feb 07, 2022 4.072 4.111 4.033 4.092 24,518 +0.01(+0.24%)
Feb 04, 2022 4.131 4.151 4.062 4.082 21,306 -0.04(-0.95%)
Feb 03, 2022 4.180 4.062 4.121 53,088 -0.10(-2.33%)
Feb 02, 2022 4.328 4.328 4.200 4.220 48,346 -0.09(-2.08%)
Feb 01, 2022 4.298 4.328 4.279 4.309 21,417 -0.02(-0.43%)
Jan 31, 2022 4.603 4.328 140,551 -0.28(-5.98%)
Jan 28, 2022 4.544 4.623 4.377 4.603 62,062 +0.07(+1.52%)
Jan 27, 2022 4.426 4.585 4.397 4.534 26,027 +0.11(+2.44%)
Jan 26, 2022 4.515 4.540 4.391 4.426 54,180 +0.00(+0.00%)
Jan 25, 2022 4.377 4.455 4.338 4.426 18,940 +0.02(+0.45%)
Jan 24, 2022 4.426 4.439 4.259 4.406 42,345 -0.07(-1.54%)
Jan 21, 2022 4.475 4.495 4.426 4.475 50,683 +0.08(+1.79%)
Jan 20, 2022 4.446 4.465 4.387 4.397 15,872 +0.00(+0.00%)
Jan 19, 2022 4.436 4.474 4.338 4.397 9,535 -0.06(-1.32%)
Jan 18, 2022 4.456 4.505 4.456 4.456 16,662 +0.00(+0.00%)
Jan 14, 2022 4.456 0 +0.05(+1.12%)
Jan 13, 2022 4.446 4.515 4.357 4.406 25,463 -0.02(-0.44%)
Jan 12, 2022 4.475 4.475 4.397 4.426 19,599 -0.05(-1.10%)
Jan 11, 2022 4.318 4.475 4.260 4.475 15,700 +0.16(+3.64%)
Jan 10, 2022 4.318 4.367 4.249 4.318 17,166 +0.04(+0.92%)
Jan 07, 2022 4.220 4.357 4.220 4.279 7,063 +0.03(+0.69%)
Jan 06, 2022 4.249 4.367 4.209 4.249 8,283 -0.03(-0.69%)
Jan 05, 2022 4.406 4.475 4.229 4.279 16,602 -0.17(-3.76%)
Jan 04, 2022 4.436 4.495 4.357 4.446 21,578 -0.03(-0.66%)
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.