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

Coffee Holding Company (NQ: JVA )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 6, 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, 2016 5.537 5.715 5.360 5.636 101,931 +0.10(+1.78%)
Aug 30, 2016 5.818 5.832 5.478 5.537 59,976 -0.30(-5.06%)
Aug 29, 2016 5.803 5.842 5.754 5.833 19,045 +0.07(+1.19%)
Aug 26, 2016 5.705 5.852 5.557 5.764 70,589 +0.08(+1.38%)
Aug 25, 2016 5.685 5.724 5.636 5.685 6,699 +0.03(+0.52%)
Aug 24, 2016 5.783 5.862 5.606 5.656 25,060 -0.19(-3.20%)
Aug 23, 2016 5.695 5.882 5.633 5.842 42,407 +0.14(+2.41%)
Aug 22, 2016 5.518 5.705 5.518 5.705 36,153 +0.28(+5.07%)
Aug 19, 2016 5.439 5.488 5.400 5.429 9,440 +0.03(+0.55%)
Aug 18, 2016 5.400 5.449 5.341 5.400 12,067 +0.08(+1.48%)
Aug 17, 2016 5.282 5.326 5.223 5.321 22,565 +0.02(+0.37%)
Aug 16, 2016 5.311 5.419 5.267 5.301 21,712 +0.00(+0.00%)
Aug 15, 2016 5.616 5.665 5.242 5.301 85,556 -0.31(-5.60%)
Aug 12, 2016 5.636 5.712 5.532 5.616 9,042 +0.03(+0.53%)
Aug 11, 2016 5.606 5.606 5.547 5.587 14,025 -0.02(-0.35%)
Aug 10, 2016 5.636 5.695 5.528 5.606 16,876 +0.00(+0.09%)
Aug 09, 2016 5.606 5.705 5.587 5.601 21,390 -0.07(-1.30%)
Aug 08, 2016 5.626 5.685 5.626 5.675 7,194 +0.00(+0.09%)
Aug 05, 2016 5.793 5.793 5.508 5.670 24,531 -0.04(-0.77%)
Aug 04, 2016 5.882 5.882 5.705 5.715 13,789 -0.14(-2.35%)
Aug 03, 2016 5.596 5.882 5.510 5.852 28,884 +0.20(+3.48%)
Aug 02, 2016 5.705 5.705 5.469 5.655 24,894 -0.05(-0.86%)
Aug 01, 2016 5.646 5.705 5.506 5.705 38,521 +0.06(+1.05%)
Jul 29, 2016 5.518 5.694 5.400 5.646 16,189 +0.10(+1.77%)
Jul 28, 2016 5.587 5.695 5.514 5.547 13,291 -0.10(-1.74%)
Jul 27, 2016 5.685 5.697 5.478 5.646 38,251 -0.09(-1.58%)
Jul 26, 2016 5.675 5.852 5.675 5.736 22,688 -0.11(-1.82%)
Jul 25, 2016 5.833 5.901 5.783 5.842 27,999 -0.06(-1.00%)
Jul 22, 2016 5.754 5.931 5.715 5.901 31,189 +0.16(+2.83%)
Jul 21, 2016 5.797 5.833 5.656 5.739 27,176 -0.07(-1.27%)
Jul 20, 2016 5.777 5.833 5.774 5.813 25,520 -0.01(-0.17%)
Jul 19, 2016 5.754 5.842 5.754 5.823 25,921 +0.07(+1.20%)
Jul 18, 2016 5.892 5.941 5.705 5.754 85,534 -0.19(-3.15%)
Jul 15, 2016 6.049 6.049 5.901 5.941 42,878 -0.02(-0.33%)
Jul 14, 2016 5.833 6.029 5.803 5.960 130,196 +0.23(+3.95%)
Jul 13, 2016 5.636 5.783 5.400 5.734 81,427 -0.02(-0.34%)
Jul 12, 2016 5.793 5.793 5.665 5.754 42,063 -0.08(-1.35%)
Jul 11, 2016 5.705 5.882 5.675 5.833 76,405 +0.19(+3.31%)
Jul 08, 2016 5.410 5.690 5.390 5.646 75,307 +0.26(+4.74%)
Jul 07, 2016 5.498 5.547 5.370 5.390 35,553 -0.22(-3.86%)
Jul 05, 2016 5.528 5.626 5.477 5.606 65,105 +0.01(+0.18%)
Jul 01, 2016 5.685 5.596 5.596 5.596 81,031 +0.04(+0.71%)
Jun 30, 2016 5.577 5.668 5.508 5.557 116,267 +0.07(+1.25%)
Jun 29, 2016 5.233 5.606 5.144 5.488 405,016 +0.35(+6.90%)
Jun 28, 2016 4.918 5.183 4.869 5.134 53,914 +0.24(+4.84%)
Jun 27, 2016 4.859 4.917 4.682 4.897 80,436 -0.00(-0.02%)
Jun 24, 2016 4.957 5.105 4.898 4.898 95,016 -0.33(-6.39%)
Jun 23, 2016 5.193 5.301 4.997 5.233 40,273 +0.09(+1.72%)
Jun 22, 2016 5.006 5.242 4.947 5.144 72,011 +0.08(+1.55%)
Jun 21, 2016 5.223 5.272 5.026 5.065 102,890 -0.11(-2.09%)
Jun 20, 2016 5.115 5.311 4.928 5.174 150,866 +0.17(+3.34%)
Jun 17, 2016 5.065 5.095 4.947 5.006 35,835 -0.01(-0.20%)
Jun 16, 2016 4.888 5.046 4.878 5.016 40,802 +0.10(+2.00%)
Jun 15, 2016 4.928 4.928 4.798 4.918 67,168 +0.06(+1.21%)
Jun 14, 2016 4.878 4.883 4.760 4.859 30,269 +0.01(+0.20%)
Jun 13, 2016 4.869 5.056 4.770 4.849 60,121 -0.07(-1.40%)
Jun 10, 2016 5.193 5.193 4.770 4.918 173,908 -0.27(-5.27%)
Jun 09, 2016 4.918 5.282 4.869 5.191 391,839 +0.37(+7.72%)
Jun 08, 2016 4.731 4.869 4.475 4.819 102,173 +0.05(+1.03%)
Jun 07, 2016 4.711 4.869 4.475 4.770 340,724 +0.01(+0.21%)
Jun 06, 2016 4.426 4.790 4.229 4.760 762,411 +0.37(+8.52%)
Jun 03, 2016 4.042 6.049 4.042 4.387 7,045,226 +0.68(+18.30%)
Jun 02, 2016 3.629 3.747 3.600 3.708 26,196 +0.04(+1.07%)
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.