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

Coffee Holding Company (NQ: JVA )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2018 4.220 4.220 4.171 4.210 5,912 +0.04(+0.94%)
Jan 30, 2018 4.052 4.052 4.042 4.170 14,612 +0.06(+1.44%)
Jan 29, 2018 4.082 4.121 4.003 4.111 10,800 +0.01(+0.24%)
Jan 26, 2018 4.082 4.151 4.075 4.101 4,697 +0.00(+0.00%)
Jan 25, 2018 4.083 4.141 4.062 4.101 4,959 -0.04(-1.07%)
Jan 24, 2018 4.158 4.180 4.132 4.146 6,951 -0.02(-0.59%)
Jan 23, 2018 4.131 4.170 4.131 4.170 6,612 +0.01(+0.24%)
Jan 22, 2018 4.207 4.207 4.141 4.160 4,877 -0.01(-0.24%)
Jan 19, 2018 4.111 4.229 4.111 4.170 4,079 +0.06(+1.44%)
Jan 18, 2018 4.318 4.351 4.111 4.111 15,814 -0.26(-5.92%)
Jan 17, 2018 4.308 4.370 4.298 4.370 858 +0.05(+1.21%)
Jan 16, 2018 4.318 4.318 4.249 4.318 10,981 +0.05(+1.15%)
Jan 12, 2018 4.269 4.269 4.269 0 -0.02(-0.46%)
Jan 11, 2018 4.141 4.288 4.141 4.288 3,105 +0.13(+3.07%)
Jan 10, 2018 4.160 4.229 4.131 4.160 16,410 -0.09(-2.08%)
Jan 09, 2018 4.279 4.279 4.220 4.249 6,533 -0.01(-0.23%)
Jan 08, 2018 4.239 4.475 4.239 4.259 14,707 +0.05(+1.17%)
Jan 05, 2018 4.318 4.328 4.165 4.210 14,293 -0.14(-3.17%)
Jan 04, 2018 4.338 4.401 4.279 4.347 13,261 -0.03(-0.67%)
Jan 03, 2018 4.288 4.406 4.279 4.377 9,469 +0.09(+2.06%)
Jan 02, 2018 4.190 4.367 4.190 4.288 17,477 +0.10(+2.42%)
Dec 29, 2017 4.187 4.187 4.187 0 +0.01(+0.16%)
Dec 28, 2017 4.160 4.200 4.135 4.180 9,175 +0.00(+0.00%)
Dec 27, 2017 4.180 4.220 4.160 4.180 8,791 +0.00(+0.00%)
Dec 26, 2017 4.160 4.180 4.141 4.180 7,304 -0.04(-0.93%)
Dec 22, 2017 4.138 4.220 4.101 4.220 5,643 +0.05(+1.18%)
Dec 21, 2017 4.220 4.220 4.151 4.170 10,529 -0.01(-0.24%)
Dec 20, 2017 4.121 4.220 4.121 4.180 24,053 +0.06(+1.43%)
Dec 19, 2017 4.033 4.165 3.993 4.121 11,331 +0.06(+1.45%)
Dec 18, 2017 4.160 4.180 3.944 4.062 18,024 -0.07(-1.67%)
Dec 15, 2017 4.131 4.131 4.092 4.131 7,734 +0.00(+0.00%)
Dec 14, 2017 4.141 4.169 4.033 4.131 19,297 +0.12(+2.94%)
Dec 13, 2017 3.915 4.052 3.915 4.013 20,397 +0.13(+3.29%)
Dec 12, 2017 3.905 3.944 3.859 3.885 8,910 -0.02(-0.50%)
Dec 11, 2017 3.917 4.013 3.848 3.905 12,160 -0.06(-1.49%)
Dec 08, 2017 3.956 4.013 3.900 3.964 11,692 +0.03(+0.68%)
Dec 07, 2017 3.930 4.023 3.797 3.937 11,100 +0.02(+0.58%)
Dec 06, 2017 3.888 4.003 3.888 3.915 10,408 -0.11(-2.69%)
Dec 05, 2017 3.954 4.023 3.934 4.023 2,407 +0.03(+0.74%)
Dec 04, 2017 3.915 4.004 3.906 3.993 23,559 +0.07(+1.75%)
Dec 01, 2017 3.964 3.973 3.885 3.924 11,516 -0.01(-0.37%)
Nov 30, 2017 3.954 4.013 3.895 3.939 28,864 -0.05(-1.36%)
Nov 29, 2017 3.924 4.006 3.913 3.993 14,103 +0.05(+1.25%)
Nov 28, 2017 3.964 3.964 3.896 3.944 5,271 -0.02(-0.50%)
Nov 27, 2017 3.865 4.013 3.865 3.964 3,530 -0.01(-0.25%)
Nov 24, 2017 3.983 3.993 3.915 3.974 4,383 +0.04(+1.10%)
Nov 22, 2017 3.875 3.984 3.865 3.930 20,382 +0.06(+1.68%)
Nov 21, 2017 4.052 4.052 3.787 3.865 45,304 -0.17(-4.15%)
Nov 20, 2017 4.082 4.082 3.964 4.033 8,853 -0.01(-0.24%)
Nov 17, 2017 3.974 4.094 3.964 4.042 14,337 +0.03(+0.74%)
Nov 16, 2017 4.013 4.042 3.954 4.013 4,026 +0.00(+0.12%)
Nov 15, 2017 3.944 4.062 3.797 4.008 7,842 +0.02(+0.62%)
Nov 14, 2017 3.964 4.121 3.954 3.983 12,465 -0.11(-2.70%)
Nov 13, 2017 4.318 4.318 4.033 4.094 32,640 -0.15(-3.42%)
Nov 10, 2017 4.160 4.279 4.160 4.239 2,731 +0.04(+1.00%)
Nov 09, 2017 4.200 4.279 4.072 4.197 9,285 -0.09(-2.12%)
Nov 08, 2017 4.131 4.288 4.131 4.288 5,396 +0.02(+0.46%)
Nov 07, 2017 4.229 4.318 4.229 4.269 3,006 +0.04(+0.93%)
Nov 06, 2017 4.180 4.249 4.180 4.229 5,547 +0.07(+1.65%)
Nov 03, 2017 4.210 4.220 4.150 4.160 3,290 -0.02(-0.47%)
Nov 02, 2017 4.151 4.229 4.141 4.180 2,472 -0.00(-0.07%)
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.