Skip to main content

Coffee Holding Company (NQ: JVA )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.800 5.016 4.800 5.006 47,250 +0.14(+2.83%)
Jan 30, 2014 4.918 4.918 4.770 4.869 52,621 -0.01(-0.20%)
Jan 29, 2014 4.741 4.918 4.741 4.878 45,304 +0.12(+2.48%)
Jan 28, 2014 4.869 4.918 4.741 4.760 83,869 -0.13(-2.62%)
Jan 27, 2014 4.987 4.987 4.869 4.888 36,745 -0.08(-1.58%)
Jan 24, 2014 5.183 5.183 4.849 4.967 121,022 -0.23(-4.36%)
Jan 23, 2014 5.262 5.262 5.164 5.193 27,170 -0.07(-1.31%)
Jan 22, 2014 5.262 5.272 5.213 5.262 25,421 +0.03(+0.66%)
Jan 21, 2014 5.233 5.272 5.154 5.228 47,612 +0.03(+0.66%)
Jan 17, 2014 5.105 5.193 5.193 5.193 120,276 +0.08(+1.64%)
Jan 16, 2014 5.105 5.110 4.993 5.110 32,238 +0.04(+0.87%)
Jan 15, 2014 5.046 5.085 4.967 5.065 31,327 +0.02(+0.39%)
Jan 14, 2014 5.115 5.115 5.026 5.046 29,289 -0.04(-0.77%)
Jan 13, 2014 5.026 5.105 4.977 5.085 42,992 +0.08(+1.57%)
Jan 10, 2014 5.046 5.046 4.918 5.006 44,748 -0.01(-0.24%)
Jan 09, 2014 4.987 5.115 4.869 5.018 45,617 +0.09(+1.84%)
Jan 08, 2014 5.174 5.183 4.869 4.928 102,105 -0.09(-1.76%)
Jan 07, 2014 5.203 5.478 4.918 5.016 172,926 -0.12(-2.30%)
Jan 06, 2014 5.046 5.213 5.016 5.134 48,739 +0.12(+2.35%)
Jan 03, 2014 5.223 5.233 4.977 5.016 49,312 -0.19(-3.59%)
Jan 02, 2014 5.036 5.213 5.016 5.203 73,234 +0.20(+3.93%)
Dec 31, 2013 5.095 5.006 5.006 5.006 156,166 -0.12(-2.30%)
Dec 30, 2013 5.223 5.321 5.124 5.124 115,639 -0.06(-1.14%)
Dec 27, 2013 5.203 5.233 5.095 5.183 55,186 +0.01(+0.19%)
Dec 26, 2013 5.144 5.174 4.967 5.174 42,434 +0.05(+0.96%)
Dec 24, 2013 5.075 5.233 4.997 5.124 37,196 +0.01(+0.19%)
Dec 23, 2013 4.898 5.164 4.829 5.115 77,485 +0.19(+3.79%)
Dec 20, 2013 4.918 5.036 4.918 4.928 66,288 -0.02(-0.40%)
Dec 19, 2013 5.124 5.164 4.928 4.947 37,401 -0.20(-3.82%)
Dec 18, 2013 5.164 5.174 5.115 5.144 51,466 +0.03(+0.58%)
Dec 17, 2013 4.987 5.164 4.898 5.115 109,575 +0.16(+3.17%)
Dec 16, 2013 4.829 5.016 4.829 4.957 111,868 +0.11(+2.23%)
Dec 13, 2013 4.711 4.918 4.701 4.849 130,825 +0.14(+2.92%)
Dec 12, 2013 4.485 4.760 4.426 4.711 155,821 +0.28(+6.21%)
Dec 11, 2013 4.603 4.613 4.426 4.436 128,077 -0.16(-3.43%)
Dec 10, 2013 4.770 4.808 4.583 4.593 79,846 -0.18(-3.71%)
Dec 09, 2013 4.869 4.898 4.770 4.770 42,855 -0.06(-1.22%)
Dec 06, 2013 4.908 4.918 4.822 4.829 0 -0.01(-0.20%)
Dec 05, 2013 4.878 4.918 4.839 4.839 0 -0.03(-0.71%)
Dec 04, 2013 4.908 4.918 4.859 4.874 0 -0.01(-0.20%)
Dec 03, 2013 4.888 4.918 4.859 4.883 0 +0.00(+0.10%)
Dec 02, 2013 4.918 4.918 4.819 4.878 0 -0.01(-0.20%)
Nov 29, 2013 4.859 4.918 4.819 4.888 0 +0.03(+0.71%)
Nov 27, 2013 4.790 4.918 4.782 4.854 0 +0.06(+1.34%)
Nov 26, 2013 4.898 4.918 4.770 4.790 0 -0.11(-2.22%)
Nov 25, 2013 5.026 5.105 4.829 4.898 0 -0.13(-2.54%)
Nov 22, 2013 5.065 5.115 5.026 5.026 0 +0.00(+0.00%)
Nov 21, 2013 5.036 5.115 5.026 5.026 0 +0.03(+0.59%)
Nov 20, 2013 5.016 5.095 4.997 4.997 0 +0.00(+0.00%)
Nov 19, 2013 5.036 5.115 4.997 4.997 0 -0.00(-0.10%)
Nov 18, 2013 5.105 5.115 4.997 5.001 0 -0.08(-1.63%)
Nov 15, 2013 5.036 5.114 5.027 5.085 0 +0.10(+1.96%)
Nov 14, 2013 5.016 5.114 4.987 4.987 0 -0.02(-0.39%)
Nov 12, 2013 5.006 5.065 4.987 5.006 0 -0.01(-0.20%)
Nov 11, 2013 5.075 5.115 4.967 5.016 0 -0.03(-0.58%)
Nov 08, 2013 4.957 5.134 4.947 5.046 0 +0.06(+1.18%)
Nov 07, 2013 5.124 5.144 4.987 4.987 0 -0.12(-2.31%)
Nov 06, 2013 5.164 5.164 5.075 5.105 0 -0.02(-0.38%)
Nov 05, 2013 4.967 5.154 4.947 5.124 0 +0.17(+3.37%)
Nov 04, 2013 5.105 5.105 4.947 4.957 0 -0.15(-2.89%)
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.