Indicators

Coffee Holding Company (NQ: JVA )

1.360 +0.070 (+5.43%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.25	15.88	14.51	15.25	683,041	-0.07(-0.44%)
Jun 29, 2011	15.23	15.63	14.61	15.31	575,792	+0.25(+1.69%)
Jun 28, 2011	14.65	15.55	14.30	15.06	847,727	+0.49(+3.38%)
Jun 27, 2011	15.59	16.10	13.93	14.57	1,231,387	-0.87(-5.61%)
Jun 24, 2011	16.22	16.42	15.14	15.43	1,200,605	-0.16(-1.01%)
Jun 23, 2011	14.66	16.16	14.51	15.59	1,509,196	+0.49(+3.26%)
Jun 22, 2011	14.02	15.48	13.81	15.10	1,077,683	+1.33(+9.64%)
Jun 21, 2011	12.79	14.06	12.42	13.77	887,698	+0.89(+6.87%)
Jun 20, 2011	14.16	15.33	12.39	12.88	1,426,257	-2.45(-15.97%)
Jun 17, 2011	14.47	15.93	14.31	15.33	2,174,898	+1.48(+10.65%)
Jun 16, 2011	12.49	14.02	12.34	13.86	1,533,080	+1.34(+10.68%)
Jun 15, 2011	12.14	13.23	11.58	12.52	1,009,769	+0.33(+2.74%)
Jun 14, 2011	13.07	13.66	12.05	12.19	1,125,910	-0.92(-7.05%)
Jun 13, 2011	13.43	14.26	12.41	13.11	2,191,710	+0.07(+0.53%)
Jun 10, 2011	11.23	15.25	11.05	13.04	5,102,095	+1.10(+9.23%)
Jun 09, 2011	8.970	12.64	8.911	11.94	3,888,815	+3.58(+42.82%)
Jun 08, 2011	7.711	8.360	7.672	8.360	345,609	+0.60(+7.73%)
Jun 07, 2011	7.357	7.839	7.092	7.760	209,903	+0.79(+11.28%)
Jun 06, 2011	7.169	7.328	6.787	6.973	189,996	-0.31(-4.32%)

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.