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 UNCHANGED
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 30, 2020 2.843 2.843 2.784 2.793 7,474 -0.06(-2.07%)
Apr 29, 2020 2.695 2.852 2.695 2.852 44,448 +0.21(+7.81%)
Apr 28, 2020 2.793 2.793 2.636 2.646 21,887 -0.02(-0.74%)
Apr 27, 2020 2.636 2.911 2.606 2.665 33,020 -0.08(-2.87%)
Apr 24, 2020 2.823 2.852 2.705 2.744 20,944 -0.14(-4.78%)
Apr 23, 2020 2.961 2.975 2.724 2.882 22,283 -0.01(-0.34%)
Apr 22, 2020 2.882 2.941 2.734 2.892 21,250 -0.23(-7.26%)
Apr 21, 2020 3.236 3.236 2.951 3.118 35,487 -0.07(-2.16%)
Apr 20, 2020 2.754 3.187 2.715 3.187 117,003 +0.51(+19.12%)
Apr 17, 2020 2.823 2.852 2.675 2.675 14,640 -0.03(-1.09%)
Apr 16, 2020 2.675 2.724 2.606 2.705 41,832 +0.08(+3.02%)
Apr 15, 2020 2.754 2.754 2.464 2.625 29,616 -0.11(-3.98%)
Apr 14, 2020 2.882 2.882 2.675 2.734 16,929 +0.04(+1.46%)
Apr 13, 2020 2.921 2.921 2.695 2.695 20,238 -0.04(-1.44%)
Apr 09, 2020 2.508 2.951 2.508 2.734 39,854 +0.29(+11.65%)
Apr 08, 2020 2.429 2.513 2.361 2.449 20,474 +0.11(+4.62%)
Apr 07, 2020 2.380 2.380 2.174 2.341 30,755 +0.14(+6.25%)
Apr 06, 2020 2.164 2.341 2.164 2.203 21,593 -0.05(-2.18%)
Apr 03, 2020 2.174 2.262 2.174 2.252 13,115 +0.09(+4.09%)
Apr 02, 2020 2.213 2.252 2.154 2.164 6,028 -0.05(-2.22%)
Apr 01, 2020 2.311 2.418 2.115 2.213 16,476 -0.08(-3.43%)
Mar 31, 2020 2.479 2.479 2.292 2.292 22,622 -0.12(-4.90%)
Mar 30, 2020 2.567 2.567 2.410 2.410 11,561 -0.18(-7.05%)
Mar 27, 2020 2.557 2.656 2.555 2.593 11,183 -0.03(-1.28%)
Mar 26, 2020 2.646 2.695 2.488 2.626 19,995 -0.03(-1.11%)
Mar 25, 2020 2.459 2.656 2.459 2.656 20,868 +0.20(+8.00%)
Mar 24, 2020 2.793 2.835 2.459 2.459 37,264 -0.14(-5.30%)
Mar 23, 2020 2.459 2.744 2.302 2.597 12,405 -0.20(-7.04%)
Mar 20, 2020 2.351 2.892 2.321 2.793 53,885 +0.59(+26.79%)
Mar 19, 2020 1.908 2.213 1.731 2.203 56,058 +0.37(+20.43%)
Mar 18, 2020 2.125 2.164 1.780 1.829 26,827 -0.25(-11.85%)
Mar 17, 2020 2.685 2.744 2.075 2.075 93,425 -0.68(-24.64%)
Mar 16, 2020 2.951 3.167 2.737 2.754 31,323 -0.30(-9.97%)
Mar 13, 2020 3.128 3.241 2.764 3.059 33,957 +0.08(+2.64%)
Mar 12, 2020 3.393 3.688 2.936 2.980 30,897 -0.52(-14.89%)
Mar 11, 2020 3.452 3.521 3.393 3.502 14,680 -0.01(-0.28%)
Mar 10, 2020 3.452 3.561 3.452 3.511 5,803 +0.04(+1.13%)
Mar 09, 2020 3.610 3.629 3.452 3.472 27,980 -0.17(-4.59%)
Mar 06, 2020 3.669 3.669 3.492 3.639 18,097 +0.00(+0.00%)
Mar 05, 2020 3.669 3.698 3.541 3.639 13,359 -0.01(-0.40%)
Mar 04, 2020 3.669 3.728 3.570 3.654 17,743 +0.00(+0.13%)
Mar 03, 2020 3.738 3.777 3.639 3.649 18,274 +0.03(+0.82%)
Mar 02, 2020 3.787 3.826 3.580 3.620 31,214 -0.22(-5.64%)
Feb 28, 2020 3.472 3.895 3.442 3.836 70,152 +0.44(+13.04%)
Feb 27, 2020 3.580 3.669 3.393 3.393 17,095 -0.19(-5.22%)
Feb 26, 2020 3.600 3.669 3.570 3.580 20,607 -0.01(-0.27%)
Feb 25, 2020 3.649 3.721 3.590 3.590 18,909 -0.09(-2.41%)
Feb 24, 2020 3.787 3.806 3.658 3.679 20,944 -0.11(-2.86%)
Feb 21, 2020 3.856 3.865 3.768 3.787 15,352 -0.04(-1.03%)
Feb 20, 2020 3.826 3.836 3.789 3.826 17,479 +0.04(+1.04%)
Feb 19, 2020 3.777 3.865 3.759 3.787 17,220 +0.04(+1.05%)
Feb 18, 2020 3.679 3.767 3.659 3.747 13,892 +0.11(+2.97%)
Feb 14, 2020 3.600 3.718 3.600 3.639 23,384 -0.01(-0.32%)
Feb 13, 2020 3.688 3.734 3.620 3.651 13,339 -0.02(-0.48%)
Feb 12, 2020 3.679 3.707 3.620 3.669 13,885 -0.03(-0.81%)
Feb 11, 2020 3.610 3.761 3.610 3.699 25,431 +0.10(+2.74%)
Feb 10, 2020 3.738 3.878 3.600 3.600 34,455 -0.13(-3.37%)
Feb 07, 2020 3.797 3.818 3.725 3.725 34,974 -0.06(-1.62%)
Feb 06, 2020 3.836 3.862 3.767 3.787 17,749 -0.08(-2.04%)
Feb 05, 2020 3.856 3.934 3.836 3.865 22,439 -0.07(-1.75%)
Feb 04, 2020 3.944 3.944 3.885 3.934 22,482 -0.01(-0.25%)
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.