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

Coffee Holding Company (NQ: JVA )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 3.885 3.885 3.629 3.649 13,650 -0.13(-3.39%)
Apr 28, 2016 3.738 3.934 3.738 3.777 18,685 +0.00(+0.00%)
Apr 27, 2016 3.747 3.924 3.708 3.777 14,431 +0.07(+1.86%)
Apr 26, 2016 3.954 4.053 3.688 3.708 65,940 -0.26(-6.45%)
Apr 25, 2016 4.101 4.131 3.944 3.964 16,344 -0.14(-3.36%)
Apr 22, 2016 4.003 4.190 3.954 4.101 21,555 +0.05(+1.21%)
Apr 21, 2016 4.190 4.190 4.042 4.052 14,144 -0.11(-2.60%)
Apr 20, 2016 4.249 4.318 4.151 4.160 12,311 -0.13(-2.98%)
Apr 19, 2016 4.279 4.387 4.278 4.288 7,889 +0.05(+1.16%)
Apr 18, 2016 4.229 4.346 4.229 4.239 15,173 +0.05(+1.17%)
Apr 15, 2016 4.387 4.397 4.190 4.190 36,895 -0.22(-4.90%)
Apr 14, 2016 4.357 4.416 4.354 4.406 30,838 +0.05(+1.12%)
Apr 13, 2016 4.367 4.406 4.259 4.357 18,996 +0.06(+1.37%)
Apr 12, 2016 4.279 4.347 4.279 4.298 7,859 +0.06(+1.39%)
Apr 11, 2016 4.229 4.259 4.003 4.239 35,074 +0.04(+0.94%)
Apr 08, 2016 4.092 4.210 3.885 4.200 18,566 +0.11(+2.77%)
Apr 07, 2016 4.081 4.151 3.993 4.087 27,545 +0.02(+0.61%)
Apr 06, 2016 3.933 4.111 3.924 4.062 36,020 +0.16(+3.97%)
Apr 05, 2016 3.865 3.934 3.850 3.907 46,742 -0.01(-0.19%)
Apr 04, 2016 3.875 3.934 3.865 3.915 43,134 +0.07(+1.79%)
Apr 01, 2016 3.797 3.915 3.797 3.846 17,877 +0.01(+0.26%)
Mar 31, 2016 3.816 3.924 3.816 3.836 43,930 -0.04(-1.02%)
Mar 30, 2016 3.846 3.895 3.846 3.875 15,617 +0.09(+2.34%)
Mar 29, 2016 3.856 3.934 3.787 3.787 46,579 -0.11(-2.78%)
Mar 28, 2016 3.895 3.934 3.856 3.895 18,621 +0.03(+0.76%)
Mar 24, 2016 3.915 3.866 3.866 3.866 10,472 +0.01(+0.39%)
Mar 23, 2016 3.934 3.934 3.482 3.851 27,793 -0.06(-1.63%)
Mar 22, 2016 3.787 3.934 3.708 3.915 63,723 +0.07(+1.89%)
Mar 21, 2016 3.895 3.923 3.806 3.842 45,536 -0.09(-2.35%)
Mar 18, 2016 3.738 3.934 3.688 3.934 84,479 +0.22(+5.82%)
Mar 17, 2016 3.728 3.728 3.629 3.718 32,299 +0.08(+2.16%)
Mar 16, 2016 3.541 3.698 3.541 3.639 13,511 +0.06(+1.65%)
Mar 15, 2016 3.590 3.659 3.462 3.580 19,360 +0.01(+0.28%)
Mar 14, 2016 3.639 3.639 3.462 3.570 30,132 -0.02(-0.66%)
Mar 11, 2016 3.521 3.708 3.422 3.594 20,576 +0.12(+3.52%)
Mar 10, 2016 3.570 3.638 3.436 3.472 15,444 -0.07(-1.94%)
Mar 09, 2016 3.492 3.688 3.364 3.541 44,236 +0.21(+6.19%)
Mar 08, 2016 3.383 3.452 3.315 3.334 47,621 +0.02(+0.59%)
Mar 07, 2016 3.620 3.797 3.305 3.315 82,943 -0.31(-8.67%)
Mar 04, 2016 3.669 3.816 3.570 3.629 59,503 +0.02(+0.55%)
Mar 03, 2016 3.393 3.679 3.393 3.610 85,261 +0.21(+6.07%)
Mar 02, 2016 3.383 3.420 3.334 3.403 32,809 +0.04(+1.17%)
Mar 01, 2016 3.256 3.393 3.226 3.364 19,512 +0.15(+4.59%)
Feb 29, 2016 3.246 3.383 3.216 3.216 78,783 -0.07(-2.10%)
Feb 26, 2016 3.197 3.344 3.167 3.285 76,763 +0.14(+4.38%)
Feb 25, 2016 3.088 3.167 3.088 3.147 32,300 +0.06(+1.91%)
Feb 24, 2016 3.098 3.160 3.029 3.088 35,525 -0.01(-0.32%)
Feb 23, 2016 3.147 3.214 3.079 3.098 40,898 -0.05(-1.56%)
Feb 22, 2016 3.039 3.236 3.000 3.147 72,993 +0.09(+2.89%)
Feb 19, 2016 3.049 3.088 3.049 3.059 7,246 -0.03(-0.96%)
Feb 18, 2016 3.128 3.147 3.069 3.088 24,976 -0.04(-1.25%)
Feb 17, 2016 3.300 3.325 3.118 3.128 56,776 -0.19(-5.64%)
Feb 16, 2016 3.344 3.344 3.305 3.315 4,754 +0.11(+3.37%)
Feb 12, 2016 3.246 3.206 3.206 3.206 10,472 -0.04(-1.30%)
Feb 11, 2016 3.212 3.315 3.167 3.249 6,144 +0.04(+1.32%)
Feb 10, 2016 3.364 3.364 3.197 3.206 19,073 -0.13(-3.83%)
Feb 09, 2016 3.393 3.393 3.226 3.334 7,090 -0.02(-0.59%)
Feb 08, 2016 3.472 3.472 3.319 3.354 7,142 +0.07(+2.10%)
Feb 05, 2016 3.482 3.482 3.275 3.285 8,950 -0.14(-4.02%)
Feb 04, 2016 3.334 3.472 3.305 3.423 15,191 +0.11(+3.26%)
Feb 03, 2016 3.317 3.334 3.305 3.315 15,449 +0.00(+0.12%)
Feb 02, 2016 3.336 3.354 3.303 3.311 9,342 -0.03(-1.00%)
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.