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

Coffee Holding Company (NQ: JVA )

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 5.095 5.006 5.006 5.006 156,166 -0.12(-2.30%)
Dec 30, 2013 5.223 5.321 5.124 5.124 115,639 -0.06(-1.14%)
Dec 27, 2013 5.203 5.233 5.095 5.183 55,186 +0.01(+0.19%)
Dec 26, 2013 5.144 5.174 4.967 5.174 42,434 +0.05(+0.96%)
Dec 24, 2013 5.075 5.233 4.997 5.124 37,196 +0.01(+0.19%)
Dec 23, 2013 4.898 5.164 4.829 5.115 77,485 +0.19(+3.79%)
Dec 20, 2013 4.918 5.036 4.918 4.928 66,288 -0.02(-0.40%)
Dec 19, 2013 5.124 5.164 4.928 4.947 37,401 -0.20(-3.82%)
Dec 18, 2013 5.164 5.174 5.115 5.144 51,466 +0.03(+0.58%)
Dec 17, 2013 4.987 5.164 4.898 5.115 109,575 +0.16(+3.17%)
Dec 16, 2013 4.829 5.016 4.829 4.957 111,868 +0.11(+2.23%)
Dec 13, 2013 4.711 4.918 4.701 4.849 130,825 +0.14(+2.92%)
Dec 12, 2013 4.485 4.760 4.426 4.711 155,821 +0.28(+6.21%)
Dec 11, 2013 4.603 4.613 4.426 4.436 128,077 -0.16(-3.43%)
Dec 10, 2013 4.770 4.808 4.583 4.593 79,846 -0.18(-3.71%)
Dec 09, 2013 4.869 4.898 4.770 4.770 42,855 -0.06(-1.22%)
Dec 06, 2013 4.908 4.918 4.822 4.829 0 -0.01(-0.20%)
Dec 05, 2013 4.878 4.918 4.839 4.839 0 -0.03(-0.71%)
Dec 04, 2013 4.908 4.918 4.859 4.874 0 -0.01(-0.20%)
Dec 03, 2013 4.888 4.918 4.859 4.883 0 +0.00(+0.10%)
Dec 02, 2013 4.918 4.918 4.819 4.878 0 -0.01(-0.20%)
Nov 29, 2013 4.859 4.918 4.819 4.888 0 +0.03(+0.71%)
Nov 27, 2013 4.790 4.918 4.782 4.854 0 +0.06(+1.34%)
Nov 26, 2013 4.898 4.918 4.770 4.790 0 -0.11(-2.22%)
Nov 25, 2013 5.026 5.105 4.829 4.898 0 -0.13(-2.54%)
Nov 22, 2013 5.065 5.115 5.026 5.026 0 +0.00(+0.00%)
Nov 21, 2013 5.036 5.115 5.026 5.026 0 +0.03(+0.59%)
Nov 20, 2013 5.016 5.095 4.997 4.997 0 +0.00(+0.00%)
Nov 19, 2013 5.036 5.115 4.997 4.997 0 -0.00(-0.10%)
Nov 18, 2013 5.105 5.115 4.997 5.001 0 -0.08(-1.63%)
Nov 15, 2013 5.036 5.114 5.027 5.085 0 +0.10(+1.96%)
Nov 14, 2013 5.016 5.114 4.987 4.987 0 -0.02(-0.39%)
Nov 12, 2013 5.006 5.065 4.987 5.006 0 -0.01(-0.20%)
Nov 11, 2013 5.075 5.115 4.967 5.016 0 -0.03(-0.58%)
Nov 08, 2013 4.957 5.134 4.947 5.046 0 +0.06(+1.18%)
Nov 07, 2013 5.124 5.144 4.987 4.987 0 -0.12(-2.31%)
Nov 06, 2013 5.164 5.164 5.075 5.105 0 -0.02(-0.38%)
Nov 05, 2013 4.967 5.154 4.947 5.124 0 +0.17(+3.37%)
Nov 04, 2013 5.105 5.105 4.947 4.957 0 -0.15(-2.89%)
Nov 01, 2013 5.282 5.282 5.065 5.105 0 -0.15(-2.81%)
Oct 31, 2013 5.301 5.400 5.233 5.252 0 -0.04(-0.74%)
Oct 30, 2013 5.390 5.429 5.233 5.292 0 -0.07(-1.28%)
Oct 29, 2013 5.400 5.469 5.360 5.360 0 -0.01(-0.18%)
Oct 28, 2013 5.400 5.410 5.370 5.370 0 -0.03(-0.55%)
Oct 25, 2013 5.469 5.488 5.390 5.400 0 -0.08(-1.44%)
Oct 24, 2013 5.547 5.547 5.451 5.478 0 -0.05(-0.89%)
Oct 23, 2013 5.449 5.587 5.449 5.528 0 +0.06(+1.08%)
Oct 22, 2013 5.636 5.636 5.459 5.469 0 -0.17(-2.97%)
Oct 21, 2013 5.596 5.685 5.557 5.636 0 +0.04(+0.70%)
Oct 18, 2013 5.675 5.695 5.567 5.596 41,581 -0.02(-0.35%)
Oct 17, 2013 5.557 5.656 5.557 5.616 0 +0.08(+1.42%)
Oct 16, 2013 5.587 5.606 5.498 5.537 0 -0.05(-0.88%)
Oct 15, 2013 5.616 5.745 5.528 5.587 0 +0.00(+0.00%)
Oct 14, 2013 5.459 5.656 5.459 5.587 0 +0.10(+1.79%)
Oct 11, 2013 5.341 5.498 5.321 5.488 0 +0.15(+2.76%)
Oct 10, 2013 5.341 5.449 5.321 5.341 0 +0.02(+0.37%)
Oct 09, 2013 5.429 5.469 5.311 5.321 0 -0.13(-2.35%)
Oct 08, 2013 5.724 5.783 5.410 5.449 0 -0.31(-5.46%)
Oct 07, 2013 5.656 5.803 5.656 5.764 0 +0.02(+0.34%)
Oct 04, 2013 5.724 5.833 5.705 5.744 0 -0.01(-0.17%)
Oct 03, 2013 5.803 5.862 5.754 5.754 0 -0.02(-0.34%)
Oct 02, 2013 5.724 5.823 5.724 5.774 0 +0.06(+1.03%)
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.