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

Coffee Holding Company (NQ: JVA )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2017 4.367 4.397 4.318 4.377 18,058 +0.03(+0.68%)
Jun 29, 2017 4.367 4.397 4.288 4.347 5,307 +0.03(+0.68%)
Jun 28, 2017 4.268 4.475 4.268 4.318 49,394 +0.08(+1.86%)
Jun 27, 2017 4.308 4.318 4.229 4.239 10,199 -0.02(-0.46%)
Jun 26, 2017 4.308 4.318 4.229 4.259 32,742 -0.04(-0.92%)
Jun 23, 2017 4.338 4.338 4.190 4.298 21,792 +0.01(+0.23%)
Jun 22, 2017 4.259 4.367 4.239 4.288 13,822 +0.01(+0.15%)
Jun 21, 2017 4.328 4.347 4.282 4.282 4,979 -0.02(-0.38%)
Jun 20, 2017 4.317 4.347 4.239 4.298 14,165 +0.07(+1.63%)
Jun 19, 2017 4.313 4.313 4.229 4.229 27,781 -0.07(-1.60%)
Jun 16, 2017 4.288 4.426 4.249 4.298 32,450 -0.02(-0.46%)
Jun 15, 2017 4.324 4.357 4.279 4.318 26,536 +0.04(+0.92%)
Jun 14, 2017 4.338 4.364 4.279 4.279 10,303 -0.11(-2.47%)
Jun 13, 2017 4.544 4.544 4.269 4.387 89,798 -0.23(-4.90%)
Jun 12, 2017 4.593 4.652 4.534 4.613 25,650 -0.03(-0.64%)
Jun 09, 2017 4.593 4.652 4.534 4.642 13,760 +0.02(+0.43%)
Jun 08, 2017 4.534 4.650 4.534 4.623 35,140 +0.07(+1.51%)
Jun 07, 2017 4.633 4.643 4.554 4.554 6,486 -0.08(-1.68%)
Jun 06, 2017 4.583 4.642 4.583 4.632 13,233 +0.01(+0.19%)
Jun 05, 2017 4.711 4.741 4.574 4.623 26,768 -0.13(-2.69%)
Jun 02, 2017 4.743 4.775 4.687 4.751 8,125 +0.00(+0.00%)
Jun 01, 2017 4.760 4.790 4.711 4.751 10,889 -0.04(-0.82%)
May 31, 2017 4.731 4.819 4.731 4.790 11,114 +0.03(+0.62%)
May 30, 2017 4.721 4.776 4.721 4.760 2,387 -0.04(-0.82%)
May 26, 2017 4.727 4.800 4.711 4.800 3,023 +0.13(+2.85%)
May 25, 2017 4.759 4.819 4.652 4.667 7,872 -0.10(-2.17%)
May 24, 2017 4.780 4.780 4.721 4.770 6,121 +0.01(+0.15%)
May 23, 2017 4.770 4.785 4.666 4.763 5,685 -0.02(-0.37%)
May 22, 2017 4.574 4.805 4.534 4.781 24,468 +0.13(+2.87%)
May 19, 2017 4.751 4.751 4.623 4.647 14,564 -0.09(-1.87%)
May 18, 2017 4.711 4.760 4.682 4.736 2,899 -0.01(-0.31%)
May 17, 2017 4.779 4.779 4.672 4.751 24,296 -0.03(-0.62%)
May 16, 2017 4.829 4.888 4.751 4.780 13,549 -0.11(-2.21%)
May 15, 2017 4.859 4.888 4.790 4.888 6,526 +0.05(+1.02%)
May 12, 2017 4.819 4.888 4.819 4.839 22,017 +0.03(+0.61%)
May 11, 2017 4.790 4.819 4.790 4.810 8,139 +0.04(+0.82%)
May 10, 2017 4.751 4.780 4.731 4.770 7,300 +0.04(+0.83%)
May 09, 2017 4.741 4.819 4.685 4.731 20,425 +0.04(+0.84%)
May 08, 2017 4.677 4.753 4.672 4.692 41,891 +0.05(+1.00%)
May 05, 2017 4.608 4.728 4.608 4.645 23,909 +0.04(+0.92%)
May 04, 2017 4.692 4.692 4.574 4.603 17,673 +0.03(+0.65%)
May 03, 2017 4.731 4.837 4.574 4.574 8,676 -0.17(-3.53%)
May 02, 2017 4.772 4.800 4.721 4.741 14,383 -0.01(-0.21%)
May 01, 2017 4.819 4.908 4.741 4.751 6,892 -0.09(-1.83%)
Apr 28, 2017 4.888 4.898 4.731 4.839 8,041 -0.01(-0.20%)
Apr 27, 2017 4.822 4.888 4.810 4.849 11,972 -0.02(-0.40%)
Apr 26, 2017 4.790 4.908 4.623 4.869 33,307 +0.11(+2.27%)
Apr 25, 2017 4.682 4.810 4.682 4.760 20,847 +0.07(+1.47%)
Apr 24, 2017 4.652 4.751 4.613 4.692 15,870 +0.01(+0.21%)
Apr 21, 2017 4.583 4.701 4.524 4.682 23,513 +0.10(+2.15%)
Apr 20, 2017 4.564 4.590 4.564 4.583 8,437 -0.01(-0.21%)
Apr 19, 2017 4.564 4.593 4.554 4.593 4,906 +0.07(+1.52%)
Apr 18, 2017 4.554 4.566 4.475 4.524 6,802 -0.07(-1.50%)
Apr 17, 2017 4.554 4.593 4.505 4.593 8,986 +0.04(+0.86%)
Apr 13, 2017 4.574 4.633 4.554 4.554 8,120 -0.03(-0.64%)
Apr 12, 2017 4.682 4.684 4.544 4.583 9,786 -0.01(-0.21%)
Apr 11, 2017 4.623 4.701 4.554 4.593 8,366 -0.07(-1.48%)
Apr 10, 2017 4.475 4.731 4.475 4.662 51,697 +0.18(+3.95%)
Apr 07, 2017 4.475 4.500 4.456 4.485 10,069 -0.04(-0.87%)
Apr 06, 2017 4.527 4.564 4.485 4.524 13,115 +0.00(+0.11%)
Apr 05, 2017 4.583 4.583 4.397 4.519 36,184 +0.01(+0.33%)
Apr 04, 2017 4.564 4.652 4.505 4.505 9,376 -0.04(-0.87%)
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.