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, 2022 4.603 4.328 140,551 -0.28(-5.98%)
Jan 28, 2022 4.544 4.623 4.377 4.603 62,062 +0.07(+1.52%)
Jan 27, 2022 4.426 4.585 4.397 4.534 26,027 +0.11(+2.44%)
Jan 26, 2022 4.515 4.540 4.391 4.426 54,180 +0.00(+0.00%)
Jan 25, 2022 4.377 4.455 4.338 4.426 18,940 +0.02(+0.45%)
Jan 24, 2022 4.426 4.439 4.259 4.406 42,345 -0.07(-1.54%)
Jan 21, 2022 4.475 4.495 4.426 4.475 50,683 +0.08(+1.79%)
Jan 20, 2022 4.446 4.465 4.387 4.397 15,872 +0.00(+0.00%)
Jan 19, 2022 4.436 4.474 4.338 4.397 9,535 -0.06(-1.32%)
Jan 18, 2022 4.456 4.505 4.456 4.456 16,662 +0.00(+0.00%)
Jan 14, 2022 4.456 0 +0.05(+1.12%)
Jan 13, 2022 4.446 4.515 4.357 4.406 25,463 -0.02(-0.44%)
Jan 12, 2022 4.475 4.475 4.397 4.426 19,599 -0.05(-1.10%)
Jan 11, 2022 4.318 4.475 4.260 4.475 15,700 +0.16(+3.64%)
Jan 10, 2022 4.318 4.367 4.249 4.318 17,166 +0.04(+0.92%)
Jan 07, 2022 4.220 4.357 4.220 4.279 7,063 +0.03(+0.69%)
Jan 06, 2022 4.249 4.367 4.209 4.249 8,283 -0.03(-0.69%)
Jan 05, 2022 4.406 4.475 4.229 4.279 16,602 -0.17(-3.76%)
Jan 04, 2022 4.436 4.495 4.357 4.446 21,578 -0.03(-0.66%)
Jan 03, 2022 4.397 4.475 4.367 4.475 12,960 +0.16(+3.64%)
Dec 31, 2021 4.367 4.396 4.282 4.318 9,820 -0.05(-1.13%)
Dec 30, 2021 4.229 4.373 4.229 4.367 17,179 +0.11(+2.54%)
Dec 29, 2021 4.338 4.347 4.228 4.259 15,533 -0.06(-1.37%)
Dec 28, 2021 4.266 4.387 4.249 4.318 21,295 +0.04(+0.92%)
Dec 27, 2021 4.308 4.485 4.279 4.279 20,461 +0.00(+0.00%)
Dec 23, 2021 4.200 4.279 4.146 4.279 23,417 +0.14(+3.33%)
Dec 22, 2021 4.092 4.190 4.092 4.141 17,863 +0.03(+0.72%)
Dec 21, 2021 4.101 4.220 4.072 4.111 39,372 +0.01(+0.24%)
Dec 20, 2021 4.141 4.160 4.033 4.101 21,669 -0.11(-2.57%)
Dec 17, 2021 4.121 4.219 4.101 4.210 20,713 +0.05(+1.30%)
Dec 16, 2021 4.288 4.288 4.131 4.156 22,795 -0.07(-1.74%)
Dec 15, 2021 4.229 4.293 4.166 4.229 5,771 -0.06(-1.38%)
Dec 14, 2021 4.170 4.328 4.170 4.288 9,669 +0.05(+1.16%)
Dec 13, 2021 4.318 4.367 4.220 4.239 39,248 -0.11(-2.49%)
Dec 10, 2021 4.328 4.416 4.308 4.347 7,257 +0.03(+0.68%)
Dec 09, 2021 4.367 4.495 4.298 4.318 10,476 -0.05(-1.13%)
Dec 08, 2021 4.347 4.387 4.288 4.367 9,988 +0.05(+1.14%)
Dec 07, 2021 4.210 4.318 4.190 4.318 26,152 +0.11(+2.57%)
Dec 06, 2021 4.121 4.239 4.102 4.210 23,377 +0.09(+2.15%)
Dec 03, 2021 4.141 4.169 4.092 4.121 41,796 -0.06(-1.41%)
Dec 02, 2021 4.180 4.261 4.092 4.180 32,949 -0.01(-0.24%)
Dec 01, 2021 4.426 4.426 4.180 4.190 23,341 -0.13(-2.96%)
Nov 30, 2021 4.406 4.505 4.259 4.318 82,272 -0.08(-1.79%)
Nov 29, 2021 4.495 4.515 4.397 4.397 33,921 -0.09(-1.97%)
Nov 26, 2021 4.397 4.514 4.396 4.485 6,334 +0.02(+0.44%)
Nov 24, 2021 4.406 4.495 4.387 4.465 21,209 +0.06(+1.34%)
Nov 23, 2021 4.426 4.446 4.387 4.406 25,040 -0.06(-1.32%)
Nov 22, 2021 4.426 4.474 4.377 4.465 57,808 +0.04(+0.89%)
Nov 19, 2021 4.426 4.515 4.397 4.426 32,424 +0.00(+0.00%)
Nov 18, 2021 4.564 4.485 4.426 4.426 84,928 -0.09(-1.96%)
Nov 17, 2021 4.672 4.672 4.485 4.515 40,987 -0.16(-3.37%)
Nov 16, 2021 4.701 4.760 4.586 4.672 52,651 -0.01(-0.21%)
Nov 15, 2021 4.633 4.731 4.603 4.682 42,506 +0.09(+1.93%)
Nov 12, 2021 4.770 4.829 4.495 4.593 107,377 -0.16(-3.31%)
Nov 11, 2021 4.495 5.262 4.475 4.751 2,537,651 +0.26(+5.69%)
Nov 10, 2021 4.613 4.495 16,255 -0.12(-2.53%)
Nov 09, 2021 4.642 4.672 4.515 4.611 27,998 -0.05(-1.09%)
Nov 08, 2021 4.711 4.711 4.613 4.662 18,181 +0.02(+0.42%)
Nov 05, 2021 4.721 4.721 4.583 4.642 28,898 -0.01(-0.21%)
Nov 04, 2021 4.613 4.711 4.570 4.652 44,470 +0.15(+3.28%)
Nov 03, 2021 4.505 4.581 4.475 4.505 16,689 -0.04(-0.87%)
Nov 02, 2021 4.475 4.574 4.475 4.544 18,259 +0.07(+1.54%)
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.