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

Coffee Holding Company (NQ: JVA )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 4.387 4.564 4.288 4.318 29,281 -0.05(-1.13%)
May 30, 2019 4.446 4.534 4.367 4.367 37,810 -0.06(-1.33%)
May 29, 2019 4.426 4.672 4.416 4.426 94,156 -0.03(-0.66%)
May 28, 2019 4.288 4.534 4.288 4.456 35,057 +0.11(+2.49%)
May 24, 2019 4.377 4.446 4.239 4.347 40,668 +0.06(+1.38%)
May 23, 2019 4.426 4.543 4.190 4.288 61,670 -0.18(-3.96%)
May 22, 2019 4.446 4.554 4.446 4.465 15,659 +0.02(+0.44%)
May 21, 2019 4.524 4.574 4.431 4.446 20,554 -0.07(-1.53%)
May 20, 2019 4.738 4.814 4.436 4.515 29,887 -0.14(-2.96%)
May 17, 2019 4.692 4.770 4.623 4.652 16,267 -0.11(-2.27%)
May 16, 2019 4.760 4.908 4.662 4.760 75,203 -0.02(-0.41%)
May 15, 2019 4.711 4.810 4.613 4.780 84,085 +0.09(+1.89%)
May 14, 2019 4.829 4.918 4.642 4.692 139,451 -0.11(-2.25%)
May 13, 2019 4.839 4.938 4.673 4.800 22,174 -0.16(-3.17%)
May 10, 2019 4.957 4.972 4.773 4.957 31,212 +0.00(+0.00%)
May 09, 2019 5.065 5.173 4.878 4.957 82,184 -0.22(-4.18%)
May 08, 2019 4.967 5.262 4.829 5.174 279,128 +0.20(+3.95%)
May 07, 2019 4.672 5.154 4.672 4.977 410,921 +0.36(+7.89%)
May 06, 2019 4.721 4.810 4.554 4.613 158,240 -0.20(-4.09%)
May 03, 2019 4.908 4.908 4.721 4.810 26,027 +0.01(+0.21%)
May 02, 2019 4.829 4.918 4.731 4.800 28,832 -0.06(-1.21%)
May 01, 2019 5.046 5.046 4.819 4.859 36,804 -0.14(-2.76%)
Apr 30, 2019 5.065 5.065 4.908 4.997 15,588 -0.07(-1.36%)
Apr 29, 2019 4.869 5.065 4.790 5.065 39,673 +0.19(+3.83%)
Apr 26, 2019 4.957 5.056 4.790 4.878 55,207 -0.09(-1.78%)
Apr 25, 2019 5.124 5.134 4.819 4.967 81,423 -0.17(-3.26%)
Apr 24, 2019 5.124 5.282 5.115 5.134 30,960 +0.02(+0.38%)
Apr 23, 2019 5.115 5.272 5.115 5.115 26,776 +0.00(+0.00%)
Apr 22, 2019 5.272 5.279 5.115 5.115 32,592 -0.23(-4.24%)
Apr 18, 2019 5.272 5.429 5.115 5.341 34,974 +0.04(+0.74%)
Apr 17, 2019 5.410 5.478 5.272 5.301 63,826 -0.02(-0.37%)
Apr 16, 2019 5.360 5.476 5.311 5.321 26,272 -0.10(-1.81%)
Apr 15, 2019 5.567 5.616 5.242 5.419 100,224 -0.11(-1.96%)
Apr 12, 2019 5.577 5.754 5.498 5.528 73,609 -0.09(-1.58%)
Apr 11, 2019 5.734 5.764 5.533 5.616 32,319 -0.18(-3.06%)
Apr 10, 2019 5.685 5.916 5.537 5.793 87,980 +0.12(+2.08%)
Apr 09, 2019 5.852 5.872 5.656 5.675 40,153 -0.10(-1.70%)
Apr 08, 2019 5.695 5.975 5.508 5.774 159,773 +0.11(+1.91%)
Apr 05, 2019 5.380 5.862 5.380 5.665 98,518 +0.30(+5.49%)
Apr 04, 2019 5.223 5.449 5.223 5.370 68,299 +0.10(+1.87%)
Apr 03, 2019 5.390 5.499 5.213 5.272 91,999 -0.10(-1.83%)
Apr 02, 2019 5.233 5.419 5.174 5.370 68,529 +0.12(+2.25%)
Apr 01, 2019 5.252 5.390 5.213 5.252 39,041 -0.07(-1.29%)
Mar 29, 2019 5.331 5.380 5.233 5.321 33,042 -0.02(-0.37%)
Mar 28, 2019 5.331 5.449 5.164 5.341 30,827 -0.04(-0.73%)
Mar 27, 2019 5.429 5.429 5.262 5.380 41,342 -0.07(-1.26%)
Mar 26, 2019 5.518 5.518 5.331 5.449 40,823 +0.09(+1.65%)
Mar 25, 2019 5.410 5.439 5.164 5.360 90,550 -0.02(-0.37%)
Mar 22, 2019 5.606 5.628 5.341 5.380 66,899 -0.24(-4.20%)
Mar 21, 2019 5.557 5.764 5.557 5.616 49,121 -0.02(-0.35%)
Mar 20, 2019 5.734 5.842 5.528 5.636 120,181 -0.10(-1.72%)
Mar 19, 2019 6.078 6.177 5.734 5.734 127,346 -0.28(-4.58%)
Mar 18, 2019 5.931 6.236 5.636 6.010 180,751 +0.07(+1.16%)
Mar 15, 2019 5.852 6.098 5.803 5.941 143,355 +0.07(+1.17%)
Mar 14, 2019 6.019 6.019 5.794 5.872 82,254 -0.01(-0.17%)
Mar 13, 2019 6.187 6.275 5.410 5.882 405,075 -0.71(-10.75%)
Mar 12, 2019 6.865 6.865 6.590 6.590 96,612 -0.22(-3.18%)
Mar 11, 2019 6.610 6.846 6.541 6.806 126,514 +0.23(+3.44%)
Mar 08, 2019 6.619 6.669 6.275 6.580 221,438 +0.14(+2.14%)
Mar 07, 2019 6.678 6.703 6.305 6.442 228,567 -0.24(-3.53%)
Mar 06, 2019 6.619 6.787 6.492 6.678 236,324 +0.09(+1.34%)
Mar 05, 2019 6.806 6.836 6.315 6.590 140,304 -0.21(-3.04%)
Mar 04, 2019 6.885 7.160 6.639 6.796 229,341 -0.17(-2.40%)
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.