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

Coffee Holding Company (NQ: JVA )

1.484 -0.056 (-3.65%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 2, 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, 2013 7.042 7.062 6.885 6.885 78,174 -0.12(-1.69%)
May 30, 2013 6.934 7.082 6.915 7.003 0 +0.08(+1.14%)
May 29, 2013 6.983 7.011 6.895 6.924 27,502 -0.04(-0.56%)
May 28, 2013 7.013 7.023 6.885 6.964 75,468 -0.02(-0.28%)
May 24, 2013 7.042 7.131 6.944 6.983 0 -0.05(-0.70%)
May 23, 2013 6.954 7.072 6.855 7.033 0 -0.03(-0.42%)
May 22, 2013 7.337 7.406 6.983 7.062 0 -0.22(-2.97%)
May 21, 2013 7.092 7.377 6.905 7.278 0 +0.19(+2.64%)
May 20, 2013 6.816 7.131 6.737 7.092 0 +0.27(+3.89%)
May 17, 2013 6.846 6.884 6.698 6.826 0 +0.07(+1.02%)
May 16, 2013 6.796 6.934 6.688 6.757 75,716 -0.09(-1.29%)
May 15, 2013 6.905 6.973 6.767 6.846 0 +0.08(+1.16%)
May 13, 2013 6.806 6.944 6.737 6.767 0 -0.11(-1.57%)
May 10, 2013 6.865 6.924 6.787 6.875 0 -0.03(-0.43%)
May 09, 2013 6.895 7.042 6.807 6.905 0 +0.18(+2.63%)
May 08, 2013 6.688 6.806 6.639 6.728 80,222 +0.06(+0.89%)
May 07, 2013 6.846 6.855 6.640 6.669 0 -0.15(-2.16%)
May 06, 2013 6.787 6.954 6.639 6.816 0 +0.05(+0.73%)
May 03, 2013 6.767 6.787 6.678 6.767 0 +0.09(+1.33%)
May 02, 2013 6.570 6.688 6.511 6.678 0 +0.09(+1.34%)
May 01, 2013 6.619 6.696 6.492 6.590 0 -0.08(-1.18%)
Apr 30, 2013 6.649 6.737 6.619 6.669 0 +0.05(+0.74%)
Apr 29, 2013 6.590 6.678 6.463 6.619 29,750 +0.08(+1.20%)
Apr 26, 2013 6.511 6.610 6.482 6.541 45,664 +0.06(+0.91%)
Apr 25, 2013 6.452 6.569 6.393 6.482 70,010 +0.05(+0.76%)
Apr 24, 2013 6.433 6.482 6.315 6.433 0 +0.05(+0.77%)
Apr 23, 2013 6.462 6.485 6.344 6.383 46,779 -0.03(-0.46%)
Apr 22, 2013 6.344 6.482 6.344 6.413 21,957 +0.06(+0.93%)
Apr 19, 2013 6.472 6.560 6.344 6.354 37,477 +0.05(+0.78%)
Apr 18, 2013 6.285 6.344 6.226 6.305 24,905 +0.02(+0.31%)
Apr 17, 2013 6.472 6.472 6.265 6.285 76,573 -0.19(-2.89%)
Apr 16, 2013 6.551 6.619 6.472 6.472 45,731 -0.07(-1.05%)
Apr 15, 2013 6.560 6.659 6.521 6.541 92,267 +0.00(+0.00%)
Apr 12, 2013 6.413 6.590 6.403 6.541 82,570 +0.16(+2.47%)
Apr 11, 2013 6.462 6.482 6.305 6.383 66,284 -0.05(-0.76%)
Apr 10, 2013 6.433 6.482 6.325 6.433 63,213 +0.02(+0.31%)
Apr 09, 2013 6.541 6.541 6.393 6.413 43,647 -0.07(-1.06%)
Apr 08, 2013 6.393 6.511 6.393 6.482 19,879 +0.06(+0.92%)
Apr 05, 2013 6.511 6.600 6.393 6.423 49,569 -0.12(-1.80%)
Apr 04, 2013 6.433 6.590 6.295 6.541 64,551 +0.07(+1.06%)
Apr 03, 2013 6.541 6.590 6.383 6.472 121,452 -0.10(-1.50%)
Apr 02, 2013 6.787 6.787 6.570 6.571 53,237 -0.20(-2.90%)
Apr 01, 2013 6.639 6.787 6.590 6.767 49,524 +0.09(+1.33%)
Mar 28, 2013 6.541 6.688 6.541 6.678 48,302 +0.12(+1.80%)
Mar 27, 2013 6.551 6.649 6.482 6.560 39,585 -0.02(-0.30%)
Mar 26, 2013 6.659 6.680 6.541 6.580 54,010 -0.07(-1.04%)
Mar 25, 2013 6.777 6.787 6.639 6.649 59,316 -0.04(-0.59%)
Mar 22, 2013 6.590 6.787 6.541 6.688 124,795 +0.14(+2.09%)
Mar 21, 2013 6.610 6.728 6.492 6.551 108,644 -0.04(-0.59%)
Mar 20, 2013 6.885 6.973 6.560 6.590 290,123 -0.27(-3.87%)
Mar 19, 2013 6.954 7.062 6.836 6.855 218,458 -0.06(-0.85%)
Mar 18, 2013 7.062 7.062 6.836 6.914 557,886 -0.68(-8.94%)
Mar 15, 2013 7.180 7.652 7.180 7.593 455,306 +0.42(+5.83%)
Mar 14, 2013 7.170 7.269 7.170 7.175 79,374 -0.00(-0.07%)
Mar 13, 2013 7.190 7.229 7.160 7.180 37,359 -0.03(-0.41%)
Mar 12, 2013 7.190 7.239 7.180 7.210 30,547 -0.02(-0.27%)
Mar 11, 2013 7.190 7.259 7.141 7.229 38,775 +0.07(+0.96%)
Mar 08, 2013 7.239 7.259 7.092 7.160 63,337 -0.06(-0.82%)
Mar 07, 2013 7.210 7.278 7.142 7.219 69,446 +0.05(+0.69%)
Mar 06, 2013 7.101 7.180 7.072 7.170 60,406 +0.11(+1.53%)
Mar 05, 2013 7.101 7.200 7.042 7.062 83,976 -0.05(-0.69%)
Mar 04, 2013 7.200 7.210 7.082 7.111 51,124 -0.04(-0.55%)
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.