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

Coffee Holding Company (NQ: JVA )

1.400 -0.020 (-1.40%)
Streaming Delayed Price Updated: 1:52 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 (%)
Sep 30, 2010 4.082 4.092 4.033 4.082 6,100 +0.00(+0.00%)
Sep 29, 2010 4.082 4.111 4.082 4.082 1,321 +0.00(+0.00%)
Sep 28, 2010 4.210 4.210 4.082 4.082 7,646 -0.05(-1.19%)
Sep 27, 2010 4.160 4.229 4.062 4.131 8,542 -0.04(-0.94%)
Sep 24, 2010 4.082 4.170 4.082 4.170 1,738 +0.06(+1.44%)
Sep 23, 2010 4.170 4.170 4.072 4.111 3,526 +0.03(+0.72%)
Sep 22, 2010 4.082 4.141 4.072 4.082 5,668 -0.18(-4.16%)
Sep 21, 2010 4.288 4.436 4.092 4.259 24,651 +0.01(+0.23%)
Sep 20, 2010 3.944 4.249 3.944 4.249 10,445 +0.32(+8.27%)
Sep 17, 2010 4.082 4.082 3.865 3.924 21,099 -0.21(-5.00%)
Sep 15, 2010 3.944 4.131 3.934 4.131 4,572 +0.01(+0.24%)
Sep 14, 2010 4.416 4.416 3.629 4.121 45,510 -0.23(-5.20%)
Sep 13, 2010 4.613 4.613 4.347 4.347 7,410 -0.13(-2.88%)
Sep 10, 2010 4.357 4.603 4.357 4.476 2,486 +0.06(+1.36%)
Sep 09, 2010 4.446 4.475 4.406 4.416 3,431 -0.02(-0.44%)
Sep 08, 2010 4.367 4.583 4.367 4.436 3,456 -0.04(-0.88%)
Sep 07, 2010 4.406 4.475 4.406 4.475 2,846 +0.00(+0.00%)
Sep 03, 2010 4.485 4.485 4.475 4.475 823 +0.06(+1.47%)
Sep 02, 2010 4.544 4.544 4.347 4.410 4,768 -0.13(-2.94%)
Sep 01, 2010 4.505 4.544 4.495 4.544 1,525 +0.21(+4.76%)
Aug 31, 2010 4.387 4.475 4.328 4.338 3,151 -0.05(-1.12%)
Aug 30, 2010 4.338 4.456 4.338 4.387 16,496 -0.07(-1.59%)
Aug 27, 2010 4.458 4.458 4.458 4.458 223 +0.01(+0.26%)
Aug 26, 2010 4.485 4.505 4.446 4.446 1,220 +0.01(+0.22%)
Aug 25, 2010 4.475 4.515 4.436 4.436 1,329 +0.01(+0.22%)
Aug 24, 2010 4.524 4.524 4.397 4.426 6,588 -0.09(-1.96%)
Aug 23, 2010 4.662 4.662 4.436 4.515 4,371 -0.17(-3.57%)
Aug 20, 2010 4.426 4.682 4.426 4.682 2,074 +0.17(+3.70%)
Aug 19, 2010 4.593 4.593 4.436 4.515 1,227 -0.10(-2.13%)
Aug 18, 2010 4.613 4.613 4.613 4.613 809 -0.10(-2.08%)
Aug 16, 2010 4.544 4.711 4.711 4.711 203 +0.09(+1.91%)
Aug 13, 2010 4.603 4.623 4.475 4.623 3,644 +0.04(+0.86%)
Aug 12, 2010 4.446 4.583 4.436 4.583 3,128 -0.04(-0.85%)
Aug 11, 2010 4.623 4.623 4.623 4.623 203 -0.00(-0.00%)
Aug 10, 2010 4.721 4.780 4.524 4.623 3,419 -0.05(-1.05%)
Aug 09, 2010 4.701 4.770 4.475 4.672 8,586 -0.03(-0.63%)
Aug 06, 2010 4.711 4.711 4.662 4.701 1,525 +0.12(+2.57%)
Aug 05, 2010 4.544 4.633 4.544 4.583 7,761 -0.08(-1.69%)
Aug 04, 2010 4.869 4.869 4.564 4.662 13,285 -0.15(-3.07%)
Aug 03, 2010 4.564 4.810 4.564 4.810 621 +0.14(+2.95%)
Aug 02, 2010 4.819 4.819 4.500 4.672 1,002 -0.11(-2.26%)
Jul 30, 2010 4.819 4.829 4.780 4.780 510 +0.11(+2.32%)
Jul 29, 2010 4.633 4.829 4.456 4.672 9,050 -0.03(-0.63%)
Jul 28, 2010 4.701 4.701 4.701 4.701 406 -0.01(-0.21%)
Jul 27, 2010 4.721 4.839 4.711 4.711 4,395 -0.01(-0.21%)
Jul 26, 2010 4.741 4.869 4.721 4.721 5,301 -0.05(-1.03%)
Jul 23, 2010 4.780 4.859 4.770 4.770 6,934 +0.01(+0.31%)
Jul 22, 2010 4.716 4.756 4.534 4.756 5,663 +0.04(+0.94%)
Jul 21, 2010 4.760 4.928 4.662 4.711 4,209 -0.01(-0.21%)
Jul 20, 2010 4.695 4.731 4.574 4.721 3,548 +0.03(+0.63%)
Jul 19, 2010 4.780 4.839 4.692 4.692 3,815 -0.02(-0.42%)
Jul 16, 2010 4.839 4.888 4.711 4.711 4,732 -0.09(-1.85%)
Jul 15, 2010 4.839 4.839 4.711 4.800 4,483 -0.10(-2.01%)
Jul 14, 2010 4.869 4.898 4.869 4.898 1,865 +0.08(+1.63%)
Jul 13, 2010 4.874 4.957 4.819 4.819 6,312 -0.07(-1.41%)
Jul 12, 2010 4.898 4.997 4.869 4.888 5,702 +0.07(+1.43%)
Jul 09, 2010 4.682 4.918 4.682 4.819 9,455 +0.06(+1.24%)
Jul 08, 2010 4.820 4.908 4.672 4.760 11,354 -0.26(-5.10%)
Jul 07, 2010 4.898 5.134 4.869 5.016 6,496 +0.05(+0.99%)
Jul 06, 2010 4.967 5.173 4.883 4.967 19,469 -0.01(-0.20%)
Jul 02, 2010 4.987 4.987 4.938 4.977 2,146 -0.01(-0.20%)
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.