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 (%)
Jul 31, 2023 1.410 1.480 1.410 1.460 15,581 +0.01(+0.69%)
Jul 28, 2023 1.440 1.490 1.440 1.450 7,301 -0.01(-0.78%)
Jul 27, 2023 1.480 1.480 1.410 1.461 2,896 +0.00(+0.25%)
Jul 26, 2023 1.440 1.460 1.420 1.458 15,611 +0.01(+0.52%)
Jul 25, 2023 1.417 1.485 1.417 1.450 11,832 +0.03(+2.12%)
Jul 24, 2023 1.440 1.490 1.420 1.420 17,421 -0.02(-1.39%)
Jul 21, 2023 1.460 1.500 1.440 1.440 14,452 -0.05(-3.35%)
Jul 20, 2023 1.460 1.490 1.450 1.490 4,487 +0.00(+0.00%)
Jul 19, 2023 1.460 1.500 1.450 1.490 5,140 +0.02(+1.70%)
Jul 18, 2023 1.490 1.500 1.450 1.465 5,888 -0.02(-1.67%)
Jul 17, 2023 1.450 1.490 1.450 1.490 4,138 +0.02(+1.35%)
Jul 14, 2023 1.500 1.500 1.450 1.470 12,616 +0.00(+0.34%)
Jul 13, 2023 1.482 1.500 1.450 1.465 8,035 +0.05(+3.17%)
Jul 12, 2023 1.450 1.490 1.420 1.420 4,223 -0.03(-2.07%)
Jul 11, 2023 1.500 1.510 1.450 1.450 3,732 +0.00(+0.00%)
Jul 10, 2023 1.460 1.460 1.390 1.450 23,152 +0.01(+0.69%)
Jul 07, 2023 1.400 1.450 1.400 1.440 8,831 +0.07(+5.11%)
Jul 06, 2023 1.390 1.390 1.370 1.370 5,599 -0.03(-2.14%)
Jul 05, 2023 1.410 1.410 1.388 1.400 16,076 -0.02(-1.40%)
Jul 03, 2023 1.380 1.420 1.380 1.420 10,355 +0.03(+2.15%)
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 +0.02(+1.21%)
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%)
Apr 03, 2023 1.880 1.880 1.730 1.770 25,936 -0.10(-5.34%)
Mar 31, 2023 1.850 1.877 1.840 1.870 14,793 +0.01(+0.31%)
Mar 30, 2023 1.900 1.900 1.860 1.864 8,831 -0.01(-0.30%)
Mar 29, 2023 1.880 1.910 1.840 1.870 7,027 +0.02(+1.08%)
Mar 28, 2023 1.849 1.880 1.840 1.850 31,239 +0.00(+0.00%)
Mar 27, 2023 1.800 1.870 1.780 1.850 26,178 +0.03(+1.65%)
Mar 24, 2023 1.860 1.860 1.820 1.820 9,222 -0.03(-1.62%)
Mar 23, 2023 1.860 1.860 1.840 1.850 8,187 -0.03(-1.60%)
Mar 22, 2023 1.820 1.880 1.820 1.880 11,615 +0.06(+3.30%)
Mar 21, 2023 1.820 1.890 1.820 1.820 15,607 +0.01(+0.55%)
Mar 20, 2023 1.860 1.860 1.810 1.810 34,948 -0.05(-2.69%)
Mar 17, 2023 1.890 1.890 1.810 1.860 14,485 -0.02(-1.33%)
Mar 16, 2023 1.890 1.890 1.880 1.885 10,290 +0.03(+1.89%)
Mar 15, 2023 1.890 1.890 1.850 1.850 12,081 -0.03(-1.60%)
Mar 14, 2023 1.900 1.900 1.860 1.880 14,995 -0.02(-1.05%)
Mar 13, 2023 1.900 1.940 1.854 1.900 12,432 +0.00(+0.00%)
Mar 10, 2023 1.950 1.950 1.870 1.900 7,742 -0.02(-1.04%)
Mar 09, 2023 1.920 1.990 1.900 1.920 25,607 +0.01(+0.52%)
Mar 08, 2023 1.950 1.950 1.900 1.910 5,081 -0.03(-1.55%)
Mar 07, 2023 1.920 1.940 1.900 1.940 11,448 +0.01(+0.52%)
Mar 06, 2023 1.900 2.000 1.900 1.930 16,007 +0.01(+0.52%)
Mar 03, 2023 1.950 2.000 1.900 1.920 22,979 -0.02(-1.03%)
Mar 02, 2023 1.930 1.994 1.930 1.940 17,446 -0.05(-2.51%)
Mar 01, 2023 2.080 2.130 1.990 1.990 13,127 -0.09(-4.33%)
Feb 28, 2023 2.070 2.104 2.010 2.080 13,072 +0.00(+0.00%)
Feb 27, 2023 1.950 2.080 1.950 2.080 14,470 +0.18(+9.47%)
Feb 24, 2023 1.890 1.935 1.880 1.900 25,812 -0.01(-0.52%)
Feb 23, 2023 1.940 1.960 1.897 1.910 26,436 -0.02(-1.04%)
Feb 22, 2023 2.030 2.043 1.920 1.930 35,414 -0.08(-3.98%)
Feb 21, 2023 2.010 2.080 2.000 2.010 10,247 -0.02(-0.99%)
Feb 17, 2023 2.075 2.090 2.000 2.030 8,728 +0.00(+0.00%)
Feb 16, 2023 2.090 2.100 2.030 2.030 20,692 -0.07(-3.33%)
Feb 15, 2023 2.060 2.160 2.040 2.100 37,414 -0.03(-1.41%)
Feb 14, 2023 2.160 2.164 2.090 2.130 24,378 +0.00(+0.00%)
Feb 13, 2023 2.200 2.210 2.070 2.130 50,721 -0.07(-3.18%)
Feb 10, 2023 2.240 2.250 2.200 2.200 19,681 +0.03(+1.38%)
Feb 09, 2023 2.310 2.390 2.040 2.170 64,522 -0.14(-6.06%)
Feb 08, 2023 2.410 2.410 1.865 2.310 226,978 -0.30(-11.49%)
Feb 07, 2023 2.640 2.650 2.610 2.610 5,926 -0.03(-1.14%)
Feb 06, 2023 2.600 2.670 2.600 2.640 9,918 +0.01(+0.38%)
Feb 03, 2023 2.720 2.720 2.610 2.630 17,055 -0.07(-2.59%)
Feb 02, 2023 2.600 2.730 2.600 2.700 20,962 +0.11(+4.25%)
Feb 01, 2023 2.630 2.630 2.540 2.590 33,366 +0.09(+3.60%)
Jan 31, 2023 2.600 2.660 2.500 2.500 41,320 -0.16(-6.02%)
Jan 30, 2023 2.370 2.780 2.315 2.660 255,714 +0.36(+15.65%)
Jan 27, 2023 2.330 2.330 2.240 2.300 10,309 -0.01(-0.43%)
Jan 26, 2023 2.260 2.350 2.260 2.310 15,049 +0.05(+2.21%)
Jan 25, 2023 2.301 2.301 2.230 2.260 6,675 -0.01(-0.44%)
Jan 24, 2023 2.265 2.350 2.265 2.270 3,390 +0.00(+0.00%)
Jan 23, 2023 2.370 2.370 2.250 2.270 10,545 -0.07(-2.99%)
Jan 20, 2023 2.320 2.370 2.300 2.340 7,291 +0.01(+0.43%)
Jan 19, 2023 2.330 2.360 2.270 2.330 13,361 -0.03(-1.33%)
Jan 18, 2023 2.380 2.420 2.350 2.361 42,488 -0.02(-0.78%)
Jan 17, 2023 2.320 2.397 2.250 2.380 41,640 +0.14(+6.25%)
Jan 13, 2023 2.240 2.310 2.200 2.240 22,124 +0.02(+0.90%)
Jan 12, 2023 2.210 2.220 2.165 2.220 15,301 +0.03(+1.37%)
Jan 11, 2023 2.235 2.235 2.190 2.190 10,492 -0.02(-0.85%)
Jan 10, 2023 2.200 2.230 2.170 2.209 8,160 +0.01(+0.40%)
Jan 09, 2023 2.160 2.230 2.140 2.200 18,465 +0.11(+5.23%)
Jan 06, 2023 2.070 2.130 2.050 2.091 6,257 +0.02(+1.00%)
Jan 05, 2023 2.170 2.180 2.070 2.070 12,975 -0.09(-4.17%)
Jan 04, 2023 2.150 2.170 2.120 2.160 16,108 +0.06(+2.86%)
Jan 03, 2023 2.080 2.110 2.050 2.100 9,922 +0.06(+2.94%)
Dec 30, 2022 1.940 2.040 1.940 2.040 37,036 +0.12(+6.25%)
Dec 29, 2022 1.810 1.960 1.810 1.920 24,210 +0.10(+5.79%)
Dec 28, 2022 1.780 1.850 1.774 1.815 40,342 +0.04(+1.99%)
Dec 27, 2022 1.850 1.850 1.730 1.780 56,143 -0.08(-4.32%)
Dec 23, 2022 1.850 1.880 1.850 1.860 27,845 +0.01(+0.54%)
Dec 22, 2022 1.850 1.915 1.820 1.850 16,109 -0.03(-1.60%)
Dec 21, 2022 1.990 1.990 1.870 1.880 20,954 +0.03(+1.62%)
Dec 20, 2022 1.952 1.952 1.830 1.850 61,082 -0.09(-4.64%)
Dec 19, 2022 2.040 2.040 1.940 1.940 24,847 -0.09(-4.43%)
Dec 16, 2022 2.060 2.070 2.010 2.030 26,849 -0.03(-1.46%)
Dec 15, 2022 2.100 2.100 2.050 2.060 26,450 +0.00(+0.00%)
Dec 14, 2022 2.100 2.110 2.010 2.060 25,995 -0.03(-1.44%)
Dec 13, 2022 2.180 2.240 2.070 2.090 30,850 +0.02(+0.97%)
Dec 12, 2022 2.220 2.220 2.050 2.070 55,695 -0.12(-5.55%)
Dec 09, 2022 2.230 2.293 2.150 2.192 10,411 -0.06(-2.59%)
Dec 08, 2022 2.280 2.280 2.180 2.250 20,636 -0.03(-1.10%)
Dec 07, 2022 2.280 2.300 2.270 2.275 15,148 -0.01(-0.47%)
Dec 06, 2022 2.300 2.320 2.280 2.286 22,681 +0.04(+1.59%)
Dec 05, 2022 2.290 2.330 2.250 2.250 9,836 -0.09(-3.85%)
Dec 02, 2022 2.370 2.384 2.260 2.340 18,390 -0.03(-1.27%)
Dec 01, 2022 2.310 2.400 2.310 2.370 18,718 +0.01(+0.42%)
Nov 30, 2022 2.370 2.380 2.300 2.360 7,163 +0.00(+0.00%)
Nov 29, 2022 2.430 2.440 2.320 2.360 6,941 -0.05(-2.07%)
Nov 28, 2022 2.400 2.430 2.400 2.410 17,618 +0.03(+1.05%)
Nov 25, 2022 2.330 2.415 2.330 2.385 6,500 +0.05(+2.36%)
Nov 23, 2022 2.380 2.427 2.320 2.330 36,237 +0.02(+0.87%)
Nov 22, 2022 2.290 2.420 2.250 2.310 110,936 +0.17(+7.94%)
Nov 21, 2022 2.140 2.156 2.100 2.140 7,756 +0.02(+1.03%)
Nov 18, 2022 2.100 2.140 2.090 2.118 5,825 +0.01(+0.39%)
Nov 17, 2022 2.135 2.135 2.080 2.110 4,299 -0.03(-1.40%)
Nov 16, 2022 2.120 2.160 2.120 2.140 8,466 +0.02(+0.95%)
Nov 15, 2022 2.060 2.140 2.060 2.120 16,422 +0.04(+1.92%)
Nov 14, 2022 2.080 2.090 2.040 2.080 10,015 +0.00(+0.00%)
Nov 11, 2022 2.030 2.090 1.997 2.080 22,417 +0.01(+0.48%)
Nov 10, 2022 2.081 2.120 2.040 2.070 20,778 +0.03(+1.47%)
Nov 09, 2022 2.060 2.118 2.000 2.040 39,849 -0.03(-1.45%)
Nov 08, 2022 2.240 2.240 2.070 2.070 36,204 -0.17(-7.59%)
Nov 07, 2022 2.360 2.390 2.220 2.240 31,929 -0.03(-1.32%)
Nov 04, 2022 2.230 2.270 2.230 2.270 18,356 +0.06(+2.71%)
Nov 03, 2022 2.260 2.270 2.210 2.210 16,525 -0.04(-1.78%)
Nov 02, 2022 2.290 2.320 2.240 2.250 8,257 -0.03(-1.32%)
Nov 01, 2022 2.310 2.323 2.260 2.280 15,890 -0.01(-0.44%)
Oct 31, 2022 2.330 2.340 2.285 2.290 9,951 -0.03(-1.29%)
Oct 28, 2022 2.310 2.380 2.270 2.320 20,247 +0.02(+0.87%)
Oct 27, 2022 2.290 2.330 2.260 2.300 29,173 +0.03(+1.32%)
Oct 26, 2022 2.200 2.280 2.200 2.270 17,836 +0.04(+1.79%)
Oct 25, 2022 2.260 2.270 2.140 2.230 14,650 -0.01(-0.45%)
Oct 24, 2022 2.310 2.430 2.230 2.240 17,213 -0.07(-3.03%)
Oct 21, 2022 2.270 2.370 2.270 2.310 21,848 -0.05(-2.12%)
Oct 20, 2022 2.350 2.440 2.310 2.360 13,399 +0.02(+0.85%)
Oct 19, 2022 2.400 2.400 2.320 2.340 7,806 -0.06(-2.50%)
Oct 18, 2022 2.470 2.500 2.380 2.400 33,198 -0.08(-3.23%)
Oct 17, 2022 2.540 2.540 2.470 2.480 29,618 -0.04(-1.59%)
Oct 14, 2022 2.510 2.576 2.500 2.520 8,334 -0.04(-1.56%)
Oct 13, 2022 2.550 2.570 2.530 2.560 5,412 -0.02(-0.78%)
Oct 12, 2022 2.640 2.640 2.528 2.580 6,563 -0.04(-1.53%)
Oct 11, 2022 2.550 2.625 2.510 2.620 13,220 +0.08(+3.15%)
Oct 10, 2022 2.500 2.545 2.500 2.540 4,824 +0.04(+1.60%)
Oct 07, 2022 2.520 2.600 2.500 2.500 17,280 -0.02(-0.79%)
Oct 06, 2022 2.570 2.570 2.506 2.520 5,046 -0.04(-1.56%)
Oct 05, 2022 2.610 2.640 2.550 2.560 23,893 -0.09(-3.40%)
Oct 04, 2022 2.600 2.780 2.501 2.650 58,074 +0.04(+1.53%)
Oct 03, 2022 2.500 2.630 2.420 2.610 66,903 +0.11(+4.40%)
Sep 30, 2022 2.470 2.550 2.230 2.500 603,844 +0.08(+3.09%)
Sep 29, 2022 2.490 2.550 2.400 2.425 15,472 -0.06(-2.22%)
Sep 28, 2022 2.470 2.500 2.450 2.480 7,778 +0.02(+0.81%)
Sep 27, 2022 2.590 2.590 2.440 2.460 13,019 +0.01(+0.41%)
Sep 26, 2022 2.540 2.550 2.450 2.450 13,222 -0.15(-5.77%)
Sep 23, 2022 2.560 2.630 2.420 2.600 19,996 +0.02(+0.78%)
Sep 22, 2022 2.600 2.618 2.520 2.580 7,125 +0.00(+0.00%)
Sep 21, 2022 2.590 2.600 2.530 2.580 12,226 -0.01(-0.39%)
Sep 20, 2022 2.500 2.650 2.500 2.590 22,740 -0.06(-2.26%)
Sep 19, 2022 2.580 2.700 2.560 2.650 94,407 +0.10(+3.92%)
Sep 16, 2022 2.690 2.690 2.540 2.550 54,053 -0.03(-1.16%)
Sep 15, 2022 2.590 2.680 2.550 2.580 36,538 +0.11(+4.45%)
Sep 14, 2022 2.510 2.520 2.430 2.470 27,990 -0.02(-0.80%)
Sep 13, 2022 2.550 2.607 2.450 2.490 31,536 -0.09(-3.49%)
Sep 12, 2022 2.590 2.638 2.530 2.580 6,648 +0.03(+1.18%)
Sep 09, 2022 2.520 2.570 2.520 2.550 7,457 +0.03(+1.19%)
Sep 08, 2022 2.510 2.566 2.490 2.520 9,410 -0.02(-0.79%)
Sep 07, 2022 2.460 2.600 2.460 2.540 34,884 +0.11(+4.53%)
Sep 06, 2022 2.580 2.580 2.430 2.430 24,580 +0.00(+0.00%)
Sep 02, 2022 2.520 2.618 2.430 2.430 45,949 -0.09(-3.57%)
Sep 01, 2022 2.680 2.680 2.510 2.520 20,309 -0.20(-7.35%)
Aug 31, 2022 2.700 2.760 2.690 2.720 13,854 +0.01(+0.37%)
Aug 30, 2022 2.720 2.830 2.710 2.710 4,410 -0.01(-0.39%)
Aug 29, 2022 2.800 2.800 2.650 2.721 27,811 -0.08(-2.84%)
Aug 26, 2022 2.890 2.890 2.741 2.800 13,435 -0.06(-2.09%)
Aug 25, 2022 2.870 2.899 2.770 2.860 14,333 +0.01(+0.35%)
Aug 24, 2022 2.810 2.890 2.795 2.850 52,854 +0.04(+1.42%)
Aug 23, 2022 2.860 2.910 2.810 2.810 14,339 -0.04(-1.50%)
Aug 22, 2022 2.800 2.860 2.772 2.853 6,355 -0.01(-0.25%)
Aug 19, 2022 2.900 2.900 2.840 2.860 5,127 -0.03(-1.04%)
Aug 18, 2022 2.910 2.920 2.830 2.890 21,704 +0.10(+3.58%)
Aug 17, 2022 2.790 2.850 2.790 2.790 13,005 +0.02(+0.72%)
Aug 16, 2022 2.690 2.789 2.689 2.770 29,213 +0.09(+3.36%)
Aug 15, 2022 2.590 2.790 2.590 2.680 22,275 +0.03(+1.13%)
Aug 12, 2022 2.780 3.200 2.560 2.650 723,751 +0.07(+2.91%)
Aug 11, 2022 2.720 2.736 2.575 2.575 39,165 -0.11(-4.28%)
Aug 10, 2022 2.680 2.850 2.650 2.690 20,233 +0.06(+2.28%)
Aug 09, 2022 2.730 2.740 2.600 2.630 10,756 -0.14(-5.05%)
Aug 08, 2022 2.740 2.790 2.740 2.770 13,243 +0.03(+1.09%)
Aug 05, 2022 2.760 2.790 2.730 2.740 11,378 +0.00(+0.00%)
Aug 04, 2022 2.740 2.873 2.710 2.740 15,897 +0.03(+1.11%)
Aug 03, 2022 2.670 2.750 2.670 2.710 18,681 +0.03(+1.18%)
Aug 02, 2022 2.660 2.690 2.640 2.678 7,692 +0.07(+2.62%)
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.