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

Coffee Holding Company (NQ: JVA )

1.710 -0.100 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2015 5.016 5.069 4.918 4.967 43,125 -0.06(-1.17%)
Jan 29, 2015 5.102 5.102 5.026 5.026 29,904 -0.05(-0.97%)
Jan 28, 2015 5.124 5.124 5.029 5.075 21,156 +0.05(+0.98%)
Jan 27, 2015 5.056 5.282 4.957 5.026 85,545 -0.09(-1.73%)
Jan 26, 2015 5.400 5.469 4.878 5.115 128,134 -0.10(-1.89%)
Jan 23, 2015 5.892 6.098 5.164 5.213 354,574 -0.30(-5.36%)
Jan 22, 2015 5.410 5.508 5.262 5.508 61,024 +0.11(+2.00%)
Jan 21, 2015 5.301 5.419 5.213 5.400 59,386 +0.07(+1.37%)
Jan 20, 2015 5.075 5.410 4.997 5.327 112,010 +0.35(+7.04%)
Jan 16, 2015 4.869 4.977 4.859 4.977 43,260 +0.15(+3.05%)
Jan 15, 2015 4.938 4.967 4.829 4.829 57,551 -0.05(-1.01%)
Jan 14, 2015 4.878 4.967 4.859 4.878 23,182 -0.01(-0.20%)
Jan 13, 2015 4.819 4.918 4.819 4.888 50,059 +0.07(+1.43%)
Jan 12, 2015 4.790 4.888 4.741 4.819 30,714 +0.04(+0.82%)
Jan 09, 2015 4.839 4.947 4.770 4.780 74,831 -0.07(-1.42%)
Jan 08, 2015 4.819 4.918 4.741 4.849 48,827 +0.04(+0.92%)
Jan 07, 2015 4.898 4.898 4.711 4.805 78,648 -0.08(-1.71%)
Jan 06, 2015 4.977 5.154 4.770 4.888 129,935 -0.19(-3.68%)
Jan 05, 2015 5.115 5.115 4.967 5.075 53,247 -0.03(-0.58%)
Jan 02, 2015 5.026 5.115 4.942 5.105 43,231 +0.06(+1.17%)
Dec 31, 2014 5.115 5.046 5.046 5.046 78,896 -0.09(-1.72%)
Dec 30, 2014 5.183 5.272 5.134 5.134 39,981 -0.10(-1.88%)
Dec 29, 2014 5.164 5.311 5.164 5.233 68,705 +0.07(+1.33%)
Dec 26, 2014 5.105 5.252 5.105 5.164 33,333 +0.04(+0.77%)
Dec 24, 2014 5.105 5.124 5.124 5.124 16,775 +0.06(+1.16%)
Dec 23, 2014 5.115 5.164 5.065 5.065 51,130 -0.11(-2.09%)
Dec 22, 2014 5.164 5.351 5.115 5.174 53,776 -0.04(-0.75%)
Dec 19, 2014 5.242 5.301 5.159 5.213 40,289 +0.00(+0.00%)
Dec 18, 2014 5.085 5.223 5.037 5.213 49,572 +0.12(+2.32%)
Dec 17, 2014 4.967 5.242 4.967 5.095 82,905 -0.08(-1.52%)
Dec 16, 2014 5.134 5.272 5.129 5.174 34,761 -0.02(-0.38%)
Dec 15, 2014 5.272 5.292 5.115 5.193 38,769 -0.11(-2.04%)
Dec 12, 2014 5.233 5.316 5.233 5.301 13,450 -0.02(-0.37%)
Dec 11, 2014 5.292 5.360 5.223 5.321 23,180 +0.07(+1.31%)
Dec 10, 2014 5.164 5.326 5.008 5.252 37,864 +0.08(+1.52%)
Dec 09, 2014 5.124 5.390 4.426 5.174 100,244 -0.10(-1.87%)
Dec 08, 2014 5.321 5.537 5.213 5.272 43,630 -0.11(-2.01%)
Dec 05, 2014 5.478 5.543 5.282 5.380 33,919 -0.09(-1.62%)
Dec 04, 2014 5.311 5.498 5.311 5.469 27,028 +0.14(+2.58%)
Dec 03, 2014 5.301 5.400 5.292 5.331 31,866 -0.01(-0.18%)
Dec 02, 2014 5.252 5.390 5.214 5.341 22,165 +0.08(+1.50%)
Dec 01, 2014 5.508 5.744 5.213 5.262 82,781 -0.34(-6.14%)
Nov 28, 2014 5.577 5.754 5.431 5.606 19,930 +0.00(+0.00%)
Nov 26, 2014 5.606 5.606 5.606 5.606 32,432 +0.03(+0.53%)
Nov 25, 2014 5.547 5.596 5.488 5.577 32,078 +0.06(+1.16%)
Nov 24, 2014 5.429 5.547 5.370 5.513 42,864 +0.14(+2.66%)
Nov 21, 2014 5.429 5.449 5.321 5.370 23,695 -0.04(-0.73%)
Nov 20, 2014 5.439 5.459 5.370 5.410 13,727 -0.03(-0.54%)
Nov 19, 2014 5.469 5.478 5.380 5.439 16,374 -0.01(-0.18%)
Nov 18, 2014 5.446 5.478 5.400 5.449 31,263 -0.01(-0.18%)
Nov 17, 2014 5.449 5.469 5.410 5.459 18,041 +0.03(+0.54%)
Nov 14, 2014 5.311 5.488 5.292 5.429 32,473 +0.09(+1.66%)
Nov 13, 2014 5.370 5.606 5.301 5.341 41,862 -0.05(-1.00%)
Nov 12, 2014 5.469 5.520 5.360 5.395 59,088 -0.09(-1.70%)
Nov 11, 2014 5.528 5.636 5.449 5.488 47,111 -0.04(-0.71%)
Nov 10, 2014 5.596 5.637 5.518 5.528 15,368 -0.06(-1.06%)
Nov 07, 2014 5.616 5.685 5.567 5.587 29,480 -0.06(-1.05%)
Nov 06, 2014 5.685 5.685 5.626 5.646 11,190 -0.04(-0.69%)
Nov 05, 2014 5.685 5.744 5.656 5.685 14,811 +0.00(+0.00%)
Nov 04, 2014 5.616 5.685 5.542 5.685 9,017 +0.05(+0.87%)
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.