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 31, 2017 4.544 4.554 4.475 4.475 12,939 -0.07(-1.52%)
Jan 30, 2017 4.613 4.662 4.534 4.544 21,917 -0.15(-3.14%)
Jan 27, 2017 4.770 4.859 4.554 4.692 70,818 -0.07(-1.45%)
Jan 26, 2017 4.711 4.770 4.623 4.760 36,527 +0.14(+2.98%)
Jan 25, 2017 4.652 4.770 4.574 4.623 8,884 -0.10(-2.08%)
Jan 24, 2017 4.633 4.770 4.534 4.721 23,813 +0.02(+0.42%)
Jan 23, 2017 4.574 4.790 4.574 4.701 41,178 +0.13(+2.80%)
Jan 20, 2017 4.505 4.652 4.475 4.574 23,511 +0.12(+2.59%)
Jan 19, 2017 4.534 4.547 4.458 4.458 7,341 -0.07(-1.47%)
Jan 18, 2017 4.642 4.642 4.475 4.524 40,425 -0.13(-2.75%)
Jan 17, 2017 4.711 4.790 4.652 4.652 19,986 -0.04(-0.84%)
Jan 13, 2017 4.692 4.692 4.692 0 -0.01(-0.21%)
Jan 12, 2017 4.701 4.819 4.633 4.701 19,444 +0.03(+0.63%)
Jan 11, 2017 4.623 4.711 4.524 4.672 26,300 +0.05(+1.06%)
Jan 10, 2017 4.711 4.790 4.613 4.623 21,485 -0.09(-1.88%)
Jan 09, 2017 4.574 4.711 4.524 4.711 36,571 +0.13(+2.79%)
Jan 06, 2017 4.505 4.613 4.309 4.583 69,568 +0.12(+2.64%)
Jan 05, 2017 4.515 4.642 4.279 4.465 56,183 -0.02(-0.44%)
Jan 04, 2017 4.531 4.583 4.456 4.485 22,977 -0.06(-1.30%)
Jan 03, 2017 4.623 4.623 4.493 4.544 20,984 -0.03(-0.65%)
Dec 30, 2016 4.574 4.574 4.574 0 +0.19(+4.26%)
Dec 29, 2016 4.397 4.603 4.364 4.387 18,898 +0.03(+0.68%)
Dec 28, 2016 4.367 4.593 4.288 4.357 28,665 +0.02(+0.45%)
Dec 27, 2016 4.446 4.465 4.279 4.338 45,558 -0.13(-2.86%)
Dec 23, 2016 4.465 4.465 4.465 0 -0.03(-0.66%)
Dec 22, 2016 4.524 4.576 4.475 4.495 35,413 -0.03(-0.65%)
Dec 21, 2016 4.672 4.672 4.524 4.524 19,253 -0.06(-1.29%)
Dec 20, 2016 4.564 4.672 4.524 4.583 23,121 +0.01(+0.22%)
Dec 19, 2016 4.652 4.701 4.495 4.574 29,601 -0.10(-2.11%)
Dec 16, 2016 4.810 4.810 4.623 4.672 32,934 +0.05(+1.06%)
Dec 15, 2016 4.633 4.829 4.623 4.623 73,486 -0.01(-0.21%)
Dec 14, 2016 4.682 4.819 4.564 4.633 33,233 -0.18(-3.68%)
Dec 13, 2016 4.898 4.898 4.701 4.810 19,993 -0.05(-1.01%)
Dec 12, 2016 4.829 4.938 4.672 4.859 10,294 +0.04(+0.82%)
Dec 09, 2016 4.755 4.859 4.742 4.819 11,946 +0.09(+1.87%)
Dec 08, 2016 4.839 4.880 4.682 4.731 31,984 -0.08(-1.64%)
Dec 07, 2016 4.849 4.960 4.623 4.810 71,277 -0.13(-2.59%)
Dec 06, 2016 4.918 4.957 4.908 4.938 6,365 +0.03(+0.60%)
Dec 05, 2016 4.810 4.952 4.810 4.908 10,104 +0.08(+1.63%)
Dec 02, 2016 4.873 4.873 4.760 4.829 16,811 -0.02(-0.41%)
Dec 01, 2016 4.869 4.947 4.790 4.849 18,026 -0.03(-0.69%)
Nov 30, 2016 4.947 5.026 4.760 4.883 14,256 -0.03(-0.71%)
Nov 29, 2016 4.908 4.957 4.869 4.918 22,962 +0.06(+1.21%)
Nov 28, 2016 5.056 5.118 4.839 4.859 40,494 -0.16(-3.14%)
Nov 25, 2016 5.124 5.134 4.930 5.016 16,804 -0.08(-1.54%)
Nov 23, 2016 5.095 5.095 5.095 0 -0.25(-4.60%)
Nov 22, 2016 5.282 5.587 5.252 5.341 141,103 +0.05(+0.93%)
Nov 21, 2016 5.006 5.370 4.918 5.292 94,636 +0.27(+5.28%)
Nov 18, 2016 5.036 5.036 4.869 5.026 18,805 -0.03(-0.58%)
Nov 17, 2016 5.065 5.132 4.987 5.056 12,033 -0.02(-0.39%)
Nov 16, 2016 4.967 5.095 4.938 5.075 12,404 +0.12(+2.38%)
Nov 15, 2016 5.006 5.144 4.947 4.957 11,598 -0.01(-0.27%)
Nov 14, 2016 4.869 5.174 4.869 4.971 62,906 +0.10(+2.09%)
Nov 11, 2016 4.800 4.957 4.741 4.869 40,023 +0.15(+3.12%)
Nov 10, 2016 4.908 4.918 4.721 4.721 25,950 -0.20(-4.00%)
Nov 09, 2016 4.918 4.987 4.819 4.918 30,773 -0.10(-1.96%)
Nov 08, 2016 4.908 5.076 4.599 5.016 31,908 +0.13(+2.62%)
Nov 07, 2016 4.574 5.016 4.574 4.888 93,400 +0.10(+2.05%)
Nov 04, 2016 4.810 4.878 4.752 4.790 31,238 -0.05(-1.02%)
Nov 03, 2016 4.859 5.056 4.721 4.839 77,049 +0.03(+0.61%)
Nov 02, 2016 4.997 5.016 4.603 4.810 77,591 -0.18(-3.55%)
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.