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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 1.440 1.440 1.380 1.390 10,738 -0.01(-0.71%)
Jun 29, 2023 1.450 1.450 1.360 1.400 32,567 -0.05(-3.45%)
Jun 28, 2023 1.470 1.480 1.450 1.450 4,909 -0.01(-0.68%)
Jun 27, 2023 1.470 1.490 1.450 1.460 13,554 -0.03(-2.01%)
Jun 26, 2023 1.490 1.510 1.470 1.490 15,884 +0.02(+1.36%)
Jun 23, 2023 1.550 1.560 1.450 1.470 29,047 -0.09(-5.77%)
Jun 22, 2023 1.600 1.600 1.550 1.560 5,983 -0.04(-2.50%)
Jun 21, 2023 1.570 1.620 1.550 1.600 32,427 -0.03(-1.84%)
Jun 20, 2023 1.650 1.660 1.560 1.630 22,654 -0.03(-1.81%)
Jun 16, 2023 1.670 1.700 1.583 1.660 14,080 -0.01(-0.60%)
Jun 15, 2023 1.650 1.670 1.605 1.670 8,922 +0.03(+1.83%)
Jun 14, 2023 1.620 1.640 1.580 1.640 21,348 +0.02(+1.23%)
Jun 13, 2023 1.630 1.660 1.600 1.620 6,159 -0.03(-1.82%)
Jun 12, 2023 1.620 1.655 1.570 1.650 14,698 +0.03(+1.85%)
Jun 09, 2023 1.700 1.710 1.620 1.620 6,012 -0.01(-0.61%)
Jun 08, 2023 1.680 1.680 1.620 1.630 6,573 -0.03(-2.01%)
Jun 07, 2023 1.560 1.730 1.540 1.663 82,360 +0.14(+9.43%)
Jun 06, 2023 1.510 1.660 1.500 1.520 32,782 -0.03(-1.94%)
Jun 05, 2023 1.610 1.630 1.550 1.550 16,633 -0.02(-1.27%)
Jun 02, 2023 1.500 1.570 1.500 1.570 24,574 +0.06(+3.97%)
Jun 01, 2023 1.500 1.510 1.480 1.510 10,415 +0.04(+2.72%)
May 31, 2023 1.610 1.621 1.470 1.470 14,382 -0.14(-8.70%)
May 30, 2023 1.620 1.690 1.607 1.610 14,973 -0.04(-2.42%)
May 26, 2023 1.620 1.650 1.590 1.650 5,249 +0.04(+2.48%)
May 25, 2023 1.640 1.690 1.550 1.610 35,409 -0.02(-1.23%)
May 24, 2023 1.650 1.650 1.630 1.630 2,222 -0.02(-1.21%)
May 23, 2023 1.730 1.730 1.650 1.650 12,372 -0.06(-3.23%)
May 22, 2023 1.710 1.720 1.604 1.705 11,621 +0.08(+4.60%)
May 19, 2023 1.630 1.630 1.590 1.630 7,671 +0.00(+0.00%)
May 18, 2023 1.665 1.665 1.610 1.630 3,413 -0.02(-1.21%)
May 17, 2023 1.640 1.650 1.630 1.650 4,415 +0.03(+1.85%)
May 16, 2023 1.670 1.670 1.620 1.620 45,756 -0.04(-2.41%)
May 15, 2023 1.660 1.670 1.650 1.660 2,948 -0.01(-0.60%)
May 12, 2023 1.660 1.675 1.659 1.670 7,226 +0.01(+0.91%)
May 11, 2023 1.670 1.670 1.640 1.655 4,599 -0.00(-0.15%)
May 10, 2023 1.660 1.660 1.650 1.657 13,671 +0.01(+0.45%)
May 09, 2023 1.660 1.660 1.650 1.650 2,599 +0.00(+0.00%)
May 08, 2023 1.640 1.720 1.640 1.650 14,546 +0.05(+3.13%)
May 05, 2023 1.660 1.660 1.552 1.600 26,494 +0.01(+0.62%)
May 04, 2023 1.550 1.609 1.550 1.590 10,436 +0.01(+0.63%)
May 03, 2023 1.550 1.600 1.541 1.580 8,543 +0.00(+0.07%)
May 02, 2023 1.630 1.630 1.551 1.579 6,742 -0.02(-1.32%)
May 01, 2023 1.560 1.632 1.560 1.600 12,943 +0.01(+0.63%)
Apr 28, 2023 1.540 1.650 1.540 1.590 11,034 +0.04(+2.54%)
Apr 27, 2023 1.594 1.600 1.550 1.551 14,095 +0.00(+0.04%)
Apr 26, 2023 1.579 1.615 1.520 1.550 25,165 -0.03(-1.90%)
Apr 25, 2023 1.650 1.670 1.580 1.580 18,510 -0.05(-3.07%)
Apr 24, 2023 1.660 1.680 1.600 1.630 15,002 -0.05(-2.98%)
Apr 21, 2023 1.700 1.780 1.680 1.680 15,340 -0.02(-1.18%)
Apr 20, 2023 1.770 1.770 1.700 1.700 24,993 -0.02(-1.16%)
Apr 19, 2023 1.940 1.980 1.500 1.720 223,731 -0.23(-11.79%)
Apr 18, 2023 2.030 2.030 1.940 1.950 14,876 -0.02(-1.02%)
Apr 17, 2023 2.050 2.090 1.970 1.970 16,779 -0.11(-5.27%)
Apr 14, 2023 2.060 2.080 2.050 2.080 9,085 +0.03(+1.44%)
Apr 13, 2023 2.180 2.180 2.050 2.050 35,179 -0.08(-3.76%)
Apr 12, 2023 2.100 2.230 2.070 2.130 77,420 +0.02(+0.95%)
Apr 11, 2023 2.150 2.170 2.090 2.110 25,971 -0.05(-2.31%)
Apr 10, 2023 1.930 2.160 1.930 2.160 52,054 +0.26(+13.68%)
Apr 06, 2023 1.690 1.940 1.690 1.900 113,516 +0.19(+11.11%)
Apr 05, 2023 1.770 1.770 1.700 1.710 25,810 -0.04(-2.29%)
Apr 04, 2023 1.740 1.820 1.740 1.750 7,899 -0.02(-1.14%)
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.