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

Coffee Holding Company (NQ: JVA )

1.445 -0.015 (-1.05%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 3, 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 (%)
Aug 31, 2012 6.098 6.167 6.010 6.059 29,202 +0.03(+0.49%)
Aug 30, 2012 6.206 6.236 6.010 6.029 66,763 -0.17(-2.70%)
Aug 29, 2012 6.049 6.246 5.951 6.196 146,600 +0.28(+4.65%)
Aug 27, 2012 6.000 6.000 5.911 5.921 35,148 -0.01(-0.17%)
Aug 24, 2012 5.980 6.029 5.852 5.931 81,654 -0.07(-1.15%)
Aug 23, 2012 6.049 6.049 5.911 6.000 108,546 -0.05(-0.81%)
Aug 22, 2012 6.029 6.344 6.010 6.049 189,801 +0.03(+0.49%)
Aug 21, 2012 5.941 6.098 5.901 6.019 62,303 +0.09(+1.49%)
Aug 20, 2012 6.029 6.039 5.901 5.931 86,347 -0.16(-2.58%)
Aug 17, 2012 6.167 6.226 6.000 6.088 131,666 -0.03(-0.48%)
Aug 16, 2012 6.059 6.196 5.931 6.118 162,804 +0.13(+2.13%)
Aug 15, 2012 6.018 6.128 5.931 5.990 71,673 +0.05(+0.83%)
Aug 14, 2012 6.039 6.334 5.882 5.941 177,180 -0.03(-0.49%)
Aug 13, 2012 6.098 6.236 5.951 5.970 79,003 -0.10(-1.62%)
Aug 10, 2012 6.374 6.492 6.049 6.069 181,443 -0.24(-3.74%)
Aug 09, 2012 6.551 6.777 6.157 6.305 398,706 -0.17(-2.58%)
Aug 08, 2012 5.744 6.521 5.734 6.472 807,983 +0.75(+13.06%)
Aug 07, 2012 5.803 5.803 5.705 5.724 98,605 -0.04(-0.68%)
Aug 06, 2012 5.656 5.894 5.656 5.764 90,384 +0.12(+2.09%)
Aug 03, 2012 5.901 6.039 5.646 5.646 188,638 -0.23(-3.85%)
Aug 02, 2012 5.626 6.049 5.616 5.872 499,822 +0.46(+8.55%)
Aug 01, 2012 5.665 5.842 5.410 5.410 95,886 -0.15(-2.65%)
Jul 31, 2012 5.803 6.078 5.459 5.557 326,734 -0.10(-1.74%)
Jul 30, 2012 4.898 5.844 4.898 5.656 498,325 +0.77(+15.81%)
Jul 27, 2012 4.997 4.997 4.800 4.883 225,355 -0.05(-1.10%)
Jul 26, 2012 5.174 5.390 4.888 4.938 191,243 -0.20(-3.83%)
Jul 25, 2012 5.321 5.321 5.115 5.134 131,131 -0.19(-3.51%)
Jul 24, 2012 5.429 5.557 5.242 5.321 69,493 +0.03(+0.56%)
Jul 23, 2012 5.636 5.675 5.213 5.292 182,367 +0.08(+1.50%)
Jul 20, 2012 5.321 5.321 5.213 5.213 81,653 -0.10(-1.84%)
Jul 19, 2012 5.282 5.429 5.263 5.311 89,674 +0.03(+0.56%)
Jul 18, 2012 5.537 5.537 5.213 5.282 135,512 -0.22(-3.94%)
Jul 17, 2012 5.449 5.587 5.429 5.498 60,151 +0.05(+0.90%)
Jul 16, 2012 5.351 5.675 5.321 5.449 101,252 +0.12(+2.31%)
Jul 13, 2012 5.360 5.459 5.292 5.326 90,304 -0.03(-0.55%)
Jul 12, 2012 5.498 5.518 5.311 5.356 124,984 -0.23(-4.14%)
Jul 11, 2012 5.774 5.793 5.508 5.587 163,150 -0.12(-2.07%)
Jul 10, 2012 5.783 5.879 5.626 5.705 137,220 -0.08(-1.32%)
Jul 09, 2012 6.069 6.069 5.715 5.781 131,072 -0.23(-3.80%)
Jul 06, 2012 5.862 6.295 5.813 6.010 451,327 +0.13(+2.17%)
Jul 05, 2012 5.695 5.892 5.695 5.882 147,722 +0.19(+3.28%)
Jul 03, 2012 5.715 5.803 5.626 5.695 128,424 -0.07(-1.19%)
Jul 02, 2012 5.852 5.852 5.705 5.764 56,879 -0.04(-0.68%)
Jun 29, 2012 6.039 6.039 5.783 5.803 124,072 +0.00(+0.00%)
Jun 28, 2012 5.754 5.852 5.705 5.803 35,126 -0.02(-0.34%)
Jun 27, 2012 5.695 5.842 5.675 5.823 227,434 +0.11(+1.89%)
Jun 26, 2012 5.774 5.901 5.626 5.715 76,151 -0.03(-0.51%)
Jun 25, 2012 5.842 5.881 5.656 5.744 104,567 -0.19(-3.15%)
Jun 22, 2012 6.039 6.039 5.833 5.931 140,151 -0.02(-0.33%)
Jun 21, 2012 6.295 6.364 5.872 5.951 213,129 -0.33(-5.32%)
Jun 20, 2012 6.049 6.354 5.951 6.285 250,612 +0.32(+5.45%)
Jun 19, 2012 5.764 6.019 5.656 5.960 287,621 +0.26(+4.57%)
Jun 18, 2012 5.656 5.705 5.518 5.700 198,338 +0.01(+0.26%)
Jun 15, 2012 5.852 5.852 5.587 5.685 260,067 -0.09(-1.53%)
Jun 14, 2012 6.010 6.058 5.587 5.774 436,655 -0.30(-4.86%)
Jun 13, 2012 5.990 6.295 5.901 6.069 747,850 -1.09(-15.25%)
Jun 12, 2012 7.180 7.190 6.983 7.160 109,364 +0.14(+1.96%)
Jun 11, 2012 7.141 7.209 6.885 7.023 115,440 -0.03(-0.42%)
Jun 08, 2012 7.170 7.347 7.003 7.052 150,535 -0.18(-2.45%)
Jun 07, 2012 7.455 7.514 7.101 7.229 148,005 -0.11(-1.47%)
Jun 06, 2012 7.160 7.406 7.131 7.337 161,663 +0.27(+3.76%)
Jun 05, 2012 6.875 7.141 6.865 7.072 93,276 +0.17(+2.42%)
Jun 04, 2012 7.249 7.426 6.649 6.905 331,583 -0.40(-5.52%)
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.