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

Coffee Holding Company (NQ: JVA )

1.419 -0.121 (-7.84%)
Streaming Delayed Price Updated: 1:15 PM 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, 2022 2.910 2.910 2.860 2.870 9,762 -0.04(-1.37%)
May 27, 2022 2.857 2.910 2.857 2.910 17,419 +0.06(+2.11%)
May 26, 2022 2.880 2.890 2.850 2.850 9,573 +0.00(+0.00%)
May 25, 2022 2.860 2.870 2.810 2.850 9,722 +0.01(+0.35%)
May 24, 2022 2.860 2.855 2.830 2.840 2,217 +0.00(+0.00%)
May 23, 2022 2.821 2.869 2.821 2.840 5,738 +0.03(+1.07%)
May 20, 2022 2.810 2.880 2.800 2.810 9,387 -0.05(-1.75%)
May 19, 2022 2.810 2.870 2.810 2.860 5,701 +0.05(+1.78%)
May 18, 2022 2.820 2.960 2.810 2.810 12,128 -0.07(-2.43%)
May 17, 2022 2.890 2.900 2.830 2.880 11,327 +0.08(+2.86%)
May 16, 2022 2.800 2.900 2.800 2.800 10,903 -0.09(-3.11%)
May 13, 2022 2.890 2.900 2.844 2.890 10,003 +0.05(+1.86%)
May 12, 2022 2.900 2.900 2.808 2.837 5,520 -0.08(-2.83%)
May 11, 2022 2.980 3.040 2.911 2.920 13,258 +0.01(+0.34%)
May 10, 2022 2.890 2.960 2.880 2.910 7,462 +0.07(+2.46%)
May 09, 2022 2.950 3.000 2.780 2.840 33,633 -0.07(-2.41%)
May 06, 2022 3.120 3.140 2.910 2.910 33,681 -0.25(-7.91%)
May 05, 2022 3.170 3.240 3.120 3.160 9,520 +0.00(+0.00%)
May 04, 2022 3.070 3.160 3.050 3.160 6,686 +0.09(+2.93%)
May 03, 2022 3.080 3.140 3.030 3.070 7,408 -0.02(-0.65%)
May 02, 2022 3.050 3.090 3.030 3.090 11,109 +0.07(+2.32%)
Apr 29, 2022 3.050 3.070 3.020 3.020 7,819 -0.01(-0.33%)
Apr 28, 2022 3.060 3.090 2.960 3.030 31,593 -0.04(-1.30%)
Apr 27, 2022 3.080 3.080 3.010 3.070 12,024 +0.00(+0.00%)
Apr 26, 2022 3.110 3.200 3.070 3.070 21,847 -0.02(-0.65%)
Apr 25, 2022 3.050 3.095 3.024 3.090 18,768 -0.01(-0.32%)
Apr 22, 2022 3.130 3.182 3.060 3.100 22,943 -0.03(-0.96%)
Apr 21, 2022 3.200 3.210 3.110 3.130 20,890 -0.05(-1.57%)
Apr 20, 2022 3.240 3.300 3.170 3.180 17,310 -0.06(-1.88%)
Apr 19, 2022 3.390 3.390 3.230 3.241 18,810 -0.05(-1.49%)
Apr 18, 2022 3.260 3.310 3.230 3.290 17,516 +0.06(+1.93%)
Apr 14, 2022 3.280 3.329 3.150 3.228 39,900 -0.08(-2.48%)
Apr 13, 2022 3.270 3.330 3.200 3.310 14,538 +0.07(+2.08%)
Apr 12, 2022 3.350 3.382 3.170 3.242 42,283 -0.09(-2.69%)
Apr 11, 2022 3.400 3.450 3.290 3.332 22,373 -0.11(-3.10%)
Apr 08, 2022 3.464 3.464 3.400 3.439 16,287 +0.02(+0.55%)
Apr 07, 2022 3.330 3.450 3.330 3.420 7,849 +0.07(+2.09%)
Apr 06, 2022 3.410 3.415 3.350 3.350 18,532 -0.04(-1.18%)
Apr 05, 2022 3.430 3.490 3.390 3.390 13,340 -0.01(-0.29%)
Apr 04, 2022 3.410 3.500 3.390 3.400 22,853 -0.03(-0.87%)
Apr 01, 2022 3.490 3.494 3.381 3.430 21,962 -0.02(-0.58%)
Mar 31, 2022 3.460 3.490 3.360 3.450 28,094 -0.01(-0.43%)
Mar 30, 2022 3.500 3.514 3.402 3.465 23,211 +0.02(+0.73%)
Mar 29, 2022 3.590 3.590 3.440 3.440 28,752 -0.11(-3.10%)
Mar 28, 2022 3.510 3.550 3.469 3.550 6,838 +0.08(+2.30%)
Mar 25, 2022 3.570 3.570 3.450 3.470 19,164 -0.04(-1.14%)
Mar 24, 2022 3.600 3.610 3.480 3.510 45,709 -0.03(-0.72%)
Mar 23, 2022 3.630 3.680 3.500 3.535 24,606 -0.04(-1.25%)
Mar 22, 2022 3.690 3.810 3.530 3.580 31,463 -0.05(-1.38%)
Mar 21, 2022 3.660 4.000 3.520 3.630 60,444 -0.02(-0.55%)
Mar 18, 2022 3.760 3.760 3.430 3.650 170,228 -0.29(-7.36%)
Mar 17, 2022 3.770 3.940 3.770 3.940 15,160 +0.13(+3.41%)
Mar 16, 2022 3.800 3.890 3.772 3.810 23,451 +0.00(+0.00%)
Mar 15, 2022 3.860 3.880 3.810 3.810 13,792 -0.04(-1.04%)
Mar 14, 2022 3.920 3.930 3.830 3.850 12,031 -0.06(-1.53%)
Mar 11, 2022 3.920 3.925 3.840 3.910 16,572 +0.01(+0.26%)
Mar 10, 2022 3.840 3.940 3.825 3.900 19,443 -0.02(-0.51%)
Mar 09, 2022 3.870 3.945 3.861 3.920 11,414 +0.13(+3.56%)
Mar 08, 2022 3.720 3.839 3.720 3.785 17,204 +0.08(+2.02%)
Mar 07, 2022 3.900 3.900 3.700 3.710 43,637 -0.20(-5.12%)
Mar 04, 2022 3.960 3.979 3.835 3.910 17,087 -0.06(-1.51%)
Mar 03, 2022 3.960 3.990 3.940 3.970 15,071 +0.02(+0.51%)
Mar 02, 2022 4.000 4.020 3.945 3.950 13,747 +0.00(+0.00%)
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.