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

Coffee Holding Company (NQ: JVA )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2012 7.623 7.790 7.357 7.751 235,604 +0.18(+2.34%)
May 30, 2012 7.524 7.662 7.406 7.573 89,159 -0.19(-2.41%)
May 29, 2012 7.465 7.869 7.357 7.760 238,419 +0.30(+3.95%)
May 25, 2012 7.505 7.524 7.377 7.465 59,962 -0.08(-1.04%)
May 24, 2012 7.298 7.662 7.239 7.544 135,706 +0.28(+3.79%)
May 23, 2012 7.426 7.426 7.131 7.269 137,209 -0.29(-3.78%)
May 22, 2012 7.396 7.800 7.298 7.554 346,340 +0.29(+3.92%)
May 21, 2012 6.551 7.318 6.492 7.269 480,367 +0.74(+11.30%)
May 18, 2012 6.747 6.874 6.393 6.531 215,279 -0.20(-2.92%)
May 17, 2012 6.895 6.983 6.659 6.728 197,912 -0.17(-2.49%)
May 16, 2012 7.072 7.145 6.885 6.900 166,852 -0.13(-1.89%)
May 15, 2012 7.347 7.522 6.895 7.033 250,744 -0.32(-4.41%)
May 14, 2012 7.524 7.524 7.328 7.357 159,631 -0.24(-3.11%)
May 11, 2012 7.859 7.869 7.573 7.593 153,437 -0.21(-2.65%)
May 10, 2012 8.016 8.016 7.721 7.800 115,082 -0.04(-0.50%)
May 09, 2012 7.623 8.046 7.583 7.839 262,044 +0.12(+1.53%)
May 08, 2012 7.790 7.918 7.573 7.721 118,557 -0.07(-0.88%)
May 07, 2012 7.849 7.975 7.672 7.790 169,849 -0.03(-0.38%)
May 04, 2012 7.691 8.114 7.573 7.819 395,758 +0.13(+1.66%)
May 03, 2012 7.869 7.937 7.180 7.691 975,244 -0.94(-10.93%)
May 02, 2012 8.744 8.891 8.596 8.636 305,218 -0.19(-2.12%)
May 01, 2012 9.255 9.383 8.764 8.823 594,350 -0.49(-5.28%)
Apr 30, 2012 9.206 9.491 9.108 9.314 479,337 +0.13(+1.39%)
Apr 27, 2012 9.147 9.393 8.901 9.187 423,462 -0.14(-1.48%)
Apr 26, 2012 8.950 9.482 8.803 9.324 545,801 +0.41(+4.64%)
Apr 25, 2012 8.842 9.049 8.636 8.911 407,282 +0.26(+3.01%)
Apr 24, 2012 8.577 8.782 8.537 8.650 285,655 +0.08(+0.98%)
Apr 23, 2012 8.655 8.705 8.508 8.567 145,982 -0.18(-2.02%)
Apr 20, 2012 8.901 8.950 8.705 8.744 137,274 -0.17(-1.93%)
Apr 19, 2012 8.941 8.970 8.714 8.916 174,183 +0.06(+0.72%)
Apr 18, 2012 8.921 9.039 8.488 8.852 429,008 -0.09(-1.04%)
Apr 17, 2012 9.206 9.206 8.842 8.946 224,376 -0.16(-1.78%)
Apr 16, 2012 8.852 9.196 8.478 9.108 398,587 +0.24(+2.66%)
Apr 13, 2012 9.187 9.334 8.803 8.872 287,855 -0.42(-4.55%)
Apr 12, 2012 9.580 9.777 9.108 9.295 829,087 -0.26(-2.68%)
Apr 11, 2012 8.783 9.580 8.577 9.550 983,817 +1.10(+13.04%)
Apr 10, 2012 8.783 9.059 8.272 8.449 691,595 -0.31(-3.59%)
Apr 09, 2012 8.862 9.305 8.626 8.764 637,431 -0.32(-3.57%)
Apr 05, 2012 9.806 9.885 8.931 9.088 1,395,056 -0.76(-7.69%)
Apr 04, 2012 10.29 10.49 9.757 9.846 891,517 -0.75(-7.06%)
Apr 03, 2012 10.98 11.06 10.43 10.59 448,910 -0.48(-4.35%)
Apr 02, 2012 10.99 11.07 10.36 11.07 952,489 -0.07(-0.62%)
Mar 30, 2012 11.45 11.70 11.02 11.14 329,980 -0.39(-3.41%)
Mar 29, 2012 11.07 11.75 10.77 11.54 697,341 +0.33(+2.99%)
Mar 28, 2012 12.15 12.16 11.07 11.20 814,542 -0.92(-7.62%)
Mar 27, 2012 12.51 12.77 12.05 12.13 434,570 -0.36(-2.91%)
Mar 26, 2012 13.00 13.13 12.34 12.49 495,927 -0.13(-1.07%)
Mar 23, 2012 12.26 13.23 11.90 12.63 894,795 +0.25(+2.04%)
Mar 22, 2012 12.53 12.89 12.23 12.37 539,990 -0.39(-3.08%)
Mar 21, 2012 13.15 13.43 12.64 12.77 876,002 -0.30(-2.26%)
Mar 20, 2012 13.34 13.86 12.88 13.06 846,171 -0.30(-2.21%)
Mar 19, 2012 13.42 13.53 12.59 13.36 1,307,208 -0.41(-3.00%)
Mar 16, 2012 14.25 14.68 13.58 13.77 2,479,878 +0.31(+2.34%)
Mar 15, 2012 12.95 13.85 12.80 13.46 2,499,528 +1.73(+14.77%)
Mar 14, 2012 12.39 13.11 11.53 11.72 1,624,592 -1.33(-10.17%)
Mar 13, 2012 13.60 14.40 12.84 13.05 5,128,464 +0.40(+3.19%)
Mar 12, 2012 10.97 13.76 10.93 12.65 5,755,712 +2.22(+21.32%)
Mar 09, 2012 8.852 10.77 8.606 10.43 4,431,239 +2.70(+35.03%)
Mar 08, 2012 7.829 7.908 7.672 7.721 74,929 -0.02(-0.25%)
Mar 07, 2012 7.751 7.878 7.632 7.741 74,948 -0.02(-0.25%)
Mar 06, 2012 7.869 7.869 7.583 7.760 126,304 -0.08(-1.00%)
Mar 05, 2012 8.085 8.350 7.780 7.839 250,991 -0.26(-3.16%)
Mar 02, 2012 8.124 8.410 7.947 8.095 191,742 -0.09(-1.14%)
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.