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

Coffee Holding Company (NQ: JVA )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 2.330 2.340 2.285 2.290 9,951 -0.03(-1.29%)
Oct 28, 2022 2.310 2.380 2.270 2.320 20,247 +0.02(+0.87%)
Oct 27, 2022 2.290 2.330 2.260 2.300 29,173 +0.03(+1.32%)
Oct 26, 2022 2.200 2.280 2.200 2.270 17,836 +0.04(+1.79%)
Oct 25, 2022 2.260 2.270 2.140 2.230 14,650 -0.01(-0.45%)
Oct 24, 2022 2.310 2.430 2.230 2.240 17,213 -0.07(-3.03%)
Oct 21, 2022 2.270 2.370 2.270 2.310 21,848 -0.05(-2.12%)
Oct 20, 2022 2.350 2.440 2.310 2.360 13,399 +0.02(+0.85%)
Oct 19, 2022 2.400 2.400 2.320 2.340 7,806 -0.06(-2.50%)
Oct 18, 2022 2.470 2.500 2.380 2.400 33,198 -0.08(-3.23%)
Oct 17, 2022 2.540 2.540 2.470 2.480 29,618 -0.04(-1.59%)
Oct 14, 2022 2.510 2.576 2.500 2.520 8,334 -0.04(-1.56%)
Oct 13, 2022 2.550 2.570 2.530 2.560 5,412 -0.02(-0.78%)
Oct 12, 2022 2.640 2.640 2.528 2.580 6,563 -0.04(-1.53%)
Oct 11, 2022 2.550 2.625 2.510 2.620 13,220 +0.08(+3.15%)
Oct 10, 2022 2.500 2.545 2.500 2.540 4,824 +0.04(+1.60%)
Oct 07, 2022 2.520 2.600 2.500 2.500 17,280 -0.02(-0.79%)
Oct 06, 2022 2.570 2.570 2.506 2.520 5,046 -0.04(-1.56%)
Oct 05, 2022 2.610 2.640 2.550 2.560 23,893 -0.09(-3.40%)
Oct 04, 2022 2.600 2.780 2.501 2.650 58,074 +0.04(+1.53%)
Oct 03, 2022 2.500 2.630 2.420 2.610 66,903 +0.11(+4.40%)
Sep 30, 2022 2.470 2.550 2.230 2.500 603,844 +0.08(+3.09%)
Sep 29, 2022 2.490 2.550 2.400 2.425 15,472 -0.06(-2.22%)
Sep 28, 2022 2.470 2.500 2.450 2.480 7,778 +0.02(+0.81%)
Sep 27, 2022 2.590 2.590 2.440 2.460 13,019 +0.01(+0.41%)
Sep 26, 2022 2.540 2.550 2.450 2.450 13,222 -0.15(-5.77%)
Sep 23, 2022 2.560 2.630 2.420 2.600 19,996 +0.02(+0.78%)
Sep 22, 2022 2.600 2.618 2.520 2.580 7,125 +0.00(+0.00%)
Sep 21, 2022 2.590 2.600 2.530 2.580 12,226 -0.01(-0.39%)
Sep 20, 2022 2.500 2.650 2.500 2.590 22,740 -0.06(-2.26%)
Sep 19, 2022 2.580 2.700 2.560 2.650 94,407 +0.10(+3.92%)
Sep 16, 2022 2.690 2.690 2.540 2.550 54,053 -0.03(-1.16%)
Sep 15, 2022 2.590 2.680 2.550 2.580 36,538 +0.11(+4.45%)
Sep 14, 2022 2.510 2.520 2.430 2.470 27,990 -0.02(-0.80%)
Sep 13, 2022 2.550 2.607 2.450 2.490 31,536 -0.09(-3.49%)
Sep 12, 2022 2.590 2.638 2.530 2.580 6,648 +0.03(+1.18%)
Sep 09, 2022 2.520 2.570 2.520 2.550 7,457 +0.03(+1.19%)
Sep 08, 2022 2.510 2.566 2.490 2.520 9,410 -0.02(-0.79%)
Sep 07, 2022 2.460 2.600 2.460 2.540 34,884 +0.11(+4.53%)
Sep 06, 2022 2.580 2.580 2.430 2.430 24,580 +0.00(+0.00%)
Sep 02, 2022 2.520 2.618 2.430 2.430 45,949 -0.09(-3.57%)
Sep 01, 2022 2.680 2.680 2.510 2.520 20,309 -0.20(-7.35%)
Aug 31, 2022 2.700 2.760 2.690 2.720 13,854 +0.01(+0.37%)
Aug 30, 2022 2.720 2.830 2.710 2.710 4,410 -0.01(-0.39%)
Aug 29, 2022 2.800 2.800 2.650 2.721 27,811 -0.08(-2.84%)
Aug 26, 2022 2.890 2.890 2.741 2.800 13,435 -0.06(-2.09%)
Aug 25, 2022 2.870 2.899 2.770 2.860 14,333 +0.01(+0.35%)
Aug 24, 2022 2.810 2.890 2.795 2.850 52,854 +0.04(+1.42%)
Aug 23, 2022 2.860 2.910 2.810 2.810 14,339 -0.04(-1.50%)
Aug 22, 2022 2.800 2.860 2.772 2.853 6,355 -0.01(-0.25%)
Aug 19, 2022 2.900 2.900 2.840 2.860 5,127 -0.03(-1.04%)
Aug 18, 2022 2.910 2.920 2.830 2.890 21,704 +0.10(+3.58%)
Aug 17, 2022 2.790 2.850 2.790 2.790 13,005 +0.02(+0.72%)
Aug 16, 2022 2.690 2.789 2.689 2.770 29,213 +0.09(+3.36%)
Aug 15, 2022 2.590 2.790 2.590 2.680 22,275 +0.03(+1.13%)
Aug 12, 2022 2.780 3.200 2.560 2.650 723,751 +0.07(+2.91%)
Aug 11, 2022 2.720 2.736 2.575 2.575 39,165 -0.11(-4.28%)
Aug 10, 2022 2.680 2.850 2.650 2.690 20,233 +0.06(+2.28%)
Aug 09, 2022 2.730 2.740 2.600 2.630 10,756 -0.14(-5.05%)
Aug 08, 2022 2.740 2.790 2.740 2.770 13,243 +0.03(+1.09%)
Aug 05, 2022 2.760 2.790 2.730 2.740 11,378 +0.00(+0.00%)
Aug 04, 2022 2.740 2.873 2.710 2.740 15,897 +0.03(+1.11%)
Aug 03, 2022 2.670 2.750 2.670 2.710 18,681 +0.03(+1.18%)
Aug 02, 2022 2.660 2.690 2.640 2.678 7,692 +0.07(+2.62%)
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.