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

Coffee Holding Company (NQ: JVA )

1.480 -0.030 (-1.99%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2010 4.947 5.145 4.793 4.987 17,297 +0.02(+0.40%)
Jun 30, 2010 4.829 5.115 4.780 4.967 17,114 +0.14(+2.85%)
Jun 29, 2010 4.987 5.016 4.741 4.829 9,696 -0.23(-4.48%)
Jun 25, 2010 4.883 5.380 4.810 5.056 8,872 +0.18(+3.63%)
Jun 24, 2010 4.898 4.898 4.495 4.878 7,521 +0.08(+1.64%)
Jun 23, 2010 5.026 5.026 4.721 4.800 14,899 -0.27(-5.24%)
Jun 22, 2010 5.036 5.203 5.036 5.065 11,796 +0.04(+0.78%)
Jun 21, 2010 5.380 5.380 5.026 5.026 15,196 -0.37(-6.92%)
Jun 18, 2010 5.331 5.410 5.321 5.400 3,158 -0.01(-0.18%)
Jun 17, 2010 5.410 5.449 5.331 5.410 14,581 -0.05(-0.90%)
Jun 16, 2010 5.508 5.508 5.410 5.459 28,966 -0.05(-0.89%)
Jun 15, 2010 5.233 5.508 5.164 5.508 46,275 +0.34(+6.66%)
Jun 14, 2010 5.174 5.272 5.006 5.164 18,626 +0.02(+0.38%)
Jun 11, 2010 4.869 5.508 4.869 5.144 125,032 +0.37(+7.70%)
Jun 10, 2010 4.790 4.790 4.770 4.776 2,592 +0.01(+0.12%)
Jun 09, 2010 4.770 4.770 4.770 4.770 1,270 -0.10(-2.02%)
Jun 07, 2010 4.869 4.869 4.869 4.869 0 +0.10(+2.06%)
Jun 04, 2010 4.780 4.780 4.770 4.770 945 -0.05(-1.02%)
Jun 03, 2010 4.790 4.859 4.790 4.819 1,467 +0.02(+0.41%)
Jun 02, 2010 4.790 4.849 4.790 4.800 711 +0.01(+0.21%)
Jun 01, 2010 4.790 4.790 4.790 4.790 101 -0.04(-0.81%)
May 28, 2010 4.770 4.829 4.790 4.829 1,372 +0.06(+1.24%)
May 27, 2010 4.770 4.849 4.711 4.770 14,437 -0.03(-0.61%)
May 26, 2010 4.770 4.849 4.770 4.800 8,642 +0.07(+1.45%)
May 25, 2010 4.780 4.804 4.731 4.731 8,284 -0.05(-1.03%)
May 24, 2010 4.829 4.859 4.780 4.780 19,436 -0.08(-1.62%)
May 21, 2010 4.839 4.908 4.829 4.859 4,114 -0.11(-2.18%)
May 20, 2010 5.154 5.154 4.967 4.967 945 -0.15(-2.88%)
May 19, 2010 4.928 5.115 4.829 5.115 2,170 -0.05(-0.95%)
May 18, 2010 5.115 5.193 4.888 5.164 11,033 +0.24(+4.79%)
May 17, 2010 5.105 5.105 4.918 4.928 4,018 +0.04(+0.81%)
May 14, 2010 4.908 4.908 4.878 4.888 1,423 +0.04(+0.81%)
May 13, 2010 4.839 5.105 4.829 4.849 6,506 -0.15(-2.95%)
May 12, 2010 4.888 5.262 4.878 4.997 40,749 -0.13(-2.49%)
May 11, 2010 5.164 5.213 4.888 5.124 9,166 +0.10(+1.96%)
May 10, 2010 5.016 5.154 4.878 5.026 5,307 +0.11(+2.20%)
May 07, 2010 4.918 4.918 4.918 4.918 305 +0.03(+0.60%)
May 06, 2010 5.144 5.154 4.878 4.888 11,027 +0.01(+0.20%)
May 05, 2010 4.878 5.056 4.711 4.878 10,614 -0.24(-4.62%)
May 04, 2010 4.928 5.164 4.908 5.115 5,479 +0.24(+4.84%)
May 03, 2010 5.115 5.115 4.810 4.878 5,797 -0.28(-5.34%)
Apr 30, 2010 5.164 5.203 5.105 5.154 2,745 +0.04(+0.77%)
Apr 29, 2010 5.164 5.213 5.016 5.115 15,230 -0.04(-0.76%)
Apr 28, 2010 4.878 5.154 4.878 5.154 10,882 +0.28(+5.65%)
Apr 27, 2010 4.918 4.928 4.878 4.878 8,336 -0.04(-0.80%)
Apr 26, 2010 4.918 4.923 4.913 4.918 4,348 +0.02(+0.40%)
Apr 23, 2010 4.888 5.016 4.888 4.898 11,029 +0.11(+2.32%)
Apr 22, 2010 4.800 4.800 4.770 4.787 10,402 -0.03(-0.67%)
Apr 21, 2010 4.819 4.819 4.819 4.819 5,083 -0.05(-1.01%)
Apr 20, 2010 4.849 4.888 4.790 4.869 8,242 +0.02(+0.41%)
Apr 19, 2010 4.780 4.849 4.780 4.849 1,500 +0.05(+1.02%)
Apr 16, 2010 4.770 4.898 4.770 4.800 2,236 +0.03(+0.62%)
Apr 15, 2010 4.928 4.937 4.770 4.770 4,107 -0.01(-0.21%)
Apr 14, 2010 4.770 4.967 4.770 4.780 14,789 +0.10(+2.10%)
Apr 13, 2010 4.780 4.780 4.554 4.682 4,932 -0.09(-1.86%)
Apr 12, 2010 4.790 4.790 4.770 4.770 14,579 +0.00(+0.00%)
Apr 09, 2010 4.898 4.898 4.770 4.770 4,321 -0.03(-0.61%)
Apr 08, 2010 4.770 4.849 4.770 4.800 4,470 -0.01(-0.20%)
Apr 07, 2010 4.810 4.810 4.806 4.810 3,175 +0.04(+0.82%)
Apr 06, 2010 4.770 4.810 4.741 4.770 8,649 +0.00(+0.00%)
Apr 05, 2010 4.760 4.810 4.672 4.770 6,811 +0.19(+4.08%)
Apr 01, 2010 4.446 4.583 4.583 4.583 32,229 +0.09(+1.97%)
Mar 31, 2010 4.416 4.554 4.406 4.495 6,425 +0.13(+2.93%)
Mar 30, 2010 4.229 4.426 4.229 4.367 2,236 +0.09(+2.07%)
Mar 29, 2010 4.170 4.406 4.170 4.279 12,470 +0.05(+1.16%)
Mar 26, 2010 4.249 4.308 4.229 4.229 6,883 -0.07(-1.60%)
Mar 25, 2010 4.544 4.593 4.229 4.298 25,203 -0.21(-4.59%)
Mar 24, 2010 4.721 4.787 4.426 4.505 19,170 -0.23(-4.78%)
Mar 23, 2010 4.800 4.800 4.662 4.731 7,480 +0.00(+0.00%)
Mar 22, 2010 4.839 4.839 4.731 4.731 7,069 -0.09(-1.83%)
Mar 19, 2010 4.849 4.869 4.731 4.819 5,759 -0.13(-2.59%)
Mar 18, 2010 4.918 5.065 4.918 4.947 23,080 +0.13(+2.65%)
Mar 17, 2010 4.918 5.105 4.672 4.819 18,691 -0.03(-0.61%)
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.