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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 6.147 6.236 6.029 6.029 59,067 -0.10(-1.68%)
Feb 27, 2014 6.147 6.246 6.019 6.133 47,338 +0.03(+0.56%)
Feb 26, 2014 6.236 6.423 5.951 6.098 129,324 -0.12(-1.90%)
Feb 25, 2014 6.393 6.393 6.167 6.216 111,743 -0.15(-2.32%)
Feb 24, 2014 6.246 6.383 6.157 6.364 187,431 +0.21(+3.35%)
Feb 21, 2014 6.236 6.246 6.019 6.157 79,103 -0.02(-0.32%)
Feb 20, 2014 6.295 6.324 6.098 6.177 73,306 -0.08(-1.26%)
Feb 19, 2014 6.098 6.324 5.970 6.255 296,783 +0.16(+2.58%)
Feb 18, 2014 5.951 6.265 5.951 6.098 218,382 +0.17(+2.82%)
Feb 14, 2014 5.980 5.931 5.931 5.931 67,814 +0.00(+0.00%)
Feb 13, 2014 5.783 6.117 5.739 5.931 201,021 +0.15(+2.55%)
Feb 12, 2014 5.862 5.872 5.685 5.783 49,885 -0.06(-1.01%)
Feb 11, 2014 5.557 5.882 5.557 5.842 95,250 +0.31(+5.69%)
Feb 10, 2014 5.646 5.742 5.508 5.528 91,349 -0.12(-2.09%)
Feb 07, 2014 5.724 5.793 5.419 5.646 143,558 -0.09(-1.54%)
Feb 06, 2014 6.167 6.334 5.665 5.734 452,446 -0.09(-1.52%)
Feb 05, 2014 5.380 5.871 5.331 5.823 297,500 +0.46(+8.62%)
Feb 04, 2014 4.957 5.410 4.928 5.360 172,176 +0.38(+7.71%)
Feb 03, 2014 4.878 5.026 4.878 4.977 86,976 -0.03(-0.59%)
Jan 31, 2014 4.800 5.016 4.800 5.006 47,250 +0.14(+2.83%)
Jan 30, 2014 4.918 4.918 4.770 4.869 52,621 -0.01(-0.20%)
Jan 29, 2014 4.741 4.918 4.741 4.878 45,304 +0.12(+2.48%)
Jan 28, 2014 4.869 4.918 4.741 4.760 83,869 -0.13(-2.62%)
Jan 27, 2014 4.987 4.987 4.869 4.888 36,745 -0.08(-1.58%)
Jan 24, 2014 5.183 5.183 4.849 4.967 121,022 -0.23(-4.36%)
Jan 23, 2014 5.262 5.262 5.164 5.193 27,170 -0.07(-1.31%)
Jan 22, 2014 5.262 5.272 5.213 5.262 25,421 +0.03(+0.66%)
Jan 21, 2014 5.233 5.272 5.154 5.228 47,612 +0.03(+0.66%)
Jan 17, 2014 5.105 5.193 5.193 5.193 120,276 +0.08(+1.64%)
Jan 16, 2014 5.105 5.110 4.993 5.110 32,238 +0.04(+0.87%)
Jan 15, 2014 5.046 5.085 4.967 5.065 31,327 +0.02(+0.39%)
Jan 14, 2014 5.115 5.115 5.026 5.046 29,289 -0.04(-0.77%)
Jan 13, 2014 5.026 5.105 4.977 5.085 42,992 +0.08(+1.57%)
Jan 10, 2014 5.046 5.046 4.918 5.006 44,748 -0.01(-0.24%)
Jan 09, 2014 4.987 5.115 4.869 5.018 45,617 +0.09(+1.84%)
Jan 08, 2014 5.174 5.183 4.869 4.928 102,105 -0.09(-1.76%)
Jan 07, 2014 5.203 5.478 4.918 5.016 172,926 -0.12(-2.30%)
Jan 06, 2014 5.046 5.213 5.016 5.134 48,739 +0.12(+2.35%)
Jan 03, 2014 5.223 5.233 4.977 5.016 49,312 -0.19(-3.59%)
Jan 02, 2014 5.036 5.213 5.016 5.203 73,234 +0.20(+3.93%)
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%)
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.