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 30, 2021 4.623 4.721 4.534 4.534 20,435 -0.15(-3.15%)
Apr 29, 2021 4.751 4.751 4.672 4.682 10,868 -0.01(-0.21%)
Apr 28, 2021 4.780 4.819 4.692 4.692 23,022 -0.06(-1.24%)
Apr 27, 2021 4.800 4.800 4.692 4.751 12,809 +0.03(+0.62%)
Apr 26, 2021 4.682 4.829 4.603 4.721 33,559 +0.06(+1.27%)
Apr 23, 2021 4.672 4.697 4.633 4.662 10,777 +0.04(+0.85%)
Apr 22, 2021 4.623 4.669 4.559 4.623 17,535 -0.01(-0.21%)
Apr 21, 2021 4.515 4.679 4.387 4.633 73,923 +0.07(+1.51%)
Apr 20, 2021 4.751 4.800 4.544 4.564 32,864 -0.17(-3.53%)
Apr 19, 2021 4.790 4.819 4.682 4.731 26,656 -0.04(-0.82%)
Apr 16, 2021 5.026 5.026 4.692 4.770 68,627 -0.28(-5.46%)
Apr 15, 2021 5.091 5.124 5.016 5.046 14,040 -0.02(-0.39%)
Apr 14, 2021 5.016 5.124 4.977 5.065 28,518 +0.05(+0.98%)
Apr 13, 2021 5.016 5.095 4.942 5.016 14,135 +0.00(+0.00%)
Apr 12, 2021 5.252 5.272 4.987 5.016 44,564 -0.23(-4.32%)
Apr 09, 2021 5.390 5.419 5.223 5.242 14,132 -0.15(-2.74%)
Apr 08, 2021 5.341 5.508 5.292 5.390 76,965 +0.09(+1.67%)
Apr 07, 2021 5.331 5.528 5.183 5.301 155,722 +0.11(+2.08%)
Apr 06, 2021 5.006 5.311 4.943 5.193 76,113 +0.26(+5.18%)
Apr 05, 2021 4.997 4.997 4.878 4.938 19,679 +0.05(+1.01%)
Apr 01, 2021 4.938 5.006 4.869 4.888 18,300 +0.03(+0.61%)
Mar 31, 2021 4.839 4.967 4.839 4.859 24,556 +0.01(+0.30%)
Mar 30, 2021 4.918 4.977 4.800 4.844 17,697 -0.04(-0.91%)
Mar 29, 2021 4.957 5.056 4.800 4.888 46,574 +0.05(+1.02%)
Mar 26, 2021 4.947 5.055 4.800 4.839 15,758 -0.12(-2.38%)
Mar 25, 2021 4.997 5.036 4.869 4.957 15,192 +0.01(+0.20%)
Mar 24, 2021 4.928 5.056 4.819 4.947 23,178 +0.09(+1.82%)
Mar 23, 2021 5.124 5.164 4.819 4.859 41,966 -0.31(-6.08%)
Mar 22, 2021 5.134 5.341 5.124 5.174 48,291 +0.11(+2.14%)
Mar 19, 2021 4.967 5.085 4.967 5.065 20,130 +0.01(+0.19%)
Mar 18, 2021 5.292 5.292 4.977 5.056 45,655 -0.03(-0.58%)
Mar 17, 2021 5.115 5.626 5.085 5.085 177,026 +0.20(+4.02%)
Mar 16, 2021 4.819 4.957 4.751 4.888 27,129 +0.04(+0.81%)
Mar 15, 2021 4.967 4.967 4.751 4.849 18,982 -0.09(-1.79%)
Mar 12, 2021 4.868 5.046 4.861 4.938 22,875 +0.02(+0.40%)
Mar 11, 2021 5.105 5.105 4.918 4.918 23,082 -0.09(-1.77%)
Mar 10, 2021 4.918 5.045 4.918 5.006 45,558 +0.17(+3.46%)
Mar 09, 2021 4.741 4.908 4.711 4.839 42,230 +0.17(+3.58%)
Mar 08, 2021 4.465 4.780 4.465 4.672 58,384 +0.22(+4.86%)
Mar 05, 2021 4.436 4.524 4.280 4.456 55,410 +0.09(+2.03%)
Mar 04, 2021 5.056 5.095 4.259 4.367 148,527 -0.69(-13.62%)
Mar 03, 2021 5.006 5.160 4.977 5.056 31,257 -0.03(-0.58%)
Mar 02, 2021 4.977 5.203 4.967 5.085 57,245 +0.16(+3.19%)
Mar 01, 2021 4.997 5.262 4.869 4.928 84,854 +0.00(+0.00%)
Feb 26, 2021 5.311 5.547 4.928 4.928 156,064 -0.46(-8.58%)
Feb 25, 2021 6.078 6.098 5.301 5.390 225,559 -0.84(-13.43%)
Feb 24, 2021 5.410 6.374 5.410 6.226 751,362 +1.04(+20.11%)
Feb 23, 2021 4.849 5.567 4.593 5.183 353,440 +0.31(+6.46%)
Feb 22, 2021 4.603 4.888 4.603 4.869 44,479 +0.25(+5.32%)
Feb 19, 2021 4.721 4.721 4.525 4.623 44,735 -0.01(-0.21%)
Feb 18, 2021 4.701 4.770 4.475 4.633 69,920 -0.13(-2.69%)
Feb 17, 2021 5.134 5.174 4.721 4.760 100,113 -0.42(-8.16%)
Feb 16, 2021 5.144 5.351 4.997 5.183 113,903 -0.13(-2.41%)
Feb 12, 2021 5.351 5.419 5.124 5.311 25,417 -0.02(-0.37%)
Feb 11, 2021 5.478 5.537 5.213 5.331 70,116 -0.09(-1.63%)
Feb 10, 2021 5.547 5.626 5.331 5.419 82,428 -0.11(-1.96%)
Feb 09, 2021 5.164 5.577 5.075 5.528 173,362 +0.35(+6.84%)
Feb 08, 2021 5.262 5.311 5.095 5.174 58,659 -0.03(-0.57%)
Feb 05, 2021 4.928 5.292 4.800 5.203 156,369 +0.30(+6.22%)
Feb 04, 2021 5.085 5.085 4.770 4.898 48,665 -0.15(-2.92%)
Feb 03, 2021 4.869 5.096 4.869 5.046 47,622 +0.12(+2.40%)
Feb 02, 2021 4.859 5.016 4.721 4.928 56,074 +0.04(+0.80%)
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.