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 (%)
Jun 30, 2023 1.440 1.440 1.380 1.390 10,738 -0.01(-0.71%)
Jun 29, 2023 1.450 1.450 1.360 1.400 32,567 -0.05(-3.45%)
Jun 28, 2023 1.470 1.480 1.450 1.450 4,909 -0.01(-0.68%)
Jun 27, 2023 1.470 1.490 1.450 1.460 13,554 -0.03(-2.01%)
Jun 26, 2023 1.490 1.510 1.470 1.490 15,884 +0.02(+1.36%)
Jun 23, 2023 1.550 1.560 1.450 1.470 29,047 -0.09(-5.77%)
Jun 22, 2023 1.600 1.600 1.550 1.560 5,983 -0.04(-2.50%)
Jun 21, 2023 1.570 1.620 1.550 1.600 32,427 -0.03(-1.84%)
Jun 20, 2023 1.650 1.660 1.560 1.630 22,654 -0.03(-1.81%)
Jun 16, 2023 1.670 1.700 1.583 1.660 14,080 -0.01(-0.60%)
Jun 15, 2023 1.650 1.670 1.605 1.670 8,922 +0.02(+1.21%)
May 08, 2023 1.640 1.720 1.640 1.650 14,546 +0.05(+3.13%)
May 05, 2023 1.660 1.660 1.552 1.600 26,494 +0.01(+0.62%)
May 04, 2023 1.550 1.609 1.550 1.590 10,436 +0.01(+0.63%)
May 03, 2023 1.550 1.600 1.541 1.580 8,543 +0.00(+0.07%)
May 02, 2023 1.630 1.630 1.551 1.579 6,742 -0.02(-1.32%)
May 01, 2023 1.560 1.632 1.560 1.600 12,943 +0.01(+0.63%)
Apr 28, 2023 1.540 1.650 1.540 1.590 11,034 +0.04(+2.54%)
Apr 27, 2023 1.594 1.600 1.550 1.551 14,095 +0.00(+0.04%)
Apr 26, 2023 1.579 1.615 1.520 1.550 25,165 -0.03(-1.90%)
Apr 25, 2023 1.650 1.670 1.580 1.580 18,510 -0.05(-3.07%)
Apr 24, 2023 1.660 1.680 1.600 1.630 15,002 -0.05(-2.98%)
Apr 21, 2023 1.700 1.780 1.680 1.680 15,340 -0.02(-1.18%)
Apr 20, 2023 1.770 1.770 1.700 1.700 24,993 -0.02(-1.16%)
Apr 19, 2023 1.940 1.980 1.500 1.720 223,731 -0.23(-11.79%)
Apr 18, 2023 2.030 2.030 1.940 1.950 14,876 -0.02(-1.02%)
Apr 17, 2023 2.050 2.090 1.970 1.970 16,779 -0.11(-5.27%)
Apr 14, 2023 2.060 2.080 2.050 2.080 9,085 +0.03(+1.44%)
Apr 13, 2023 2.180 2.180 2.050 2.050 35,179 -0.08(-3.76%)
Apr 12, 2023 2.100 2.230 2.070 2.130 77,420 +0.02(+0.95%)
Apr 11, 2023 2.150 2.170 2.090 2.110 25,971 -0.05(-2.31%)
Apr 10, 2023 1.930 2.160 1.930 2.160 52,054 +0.26(+13.68%)
Apr 06, 2023 1.690 1.940 1.690 1.900 113,516 +0.19(+11.11%)
Apr 05, 2023 1.770 1.770 1.700 1.710 25,810 -0.04(-2.29%)
Apr 04, 2023 1.740 1.820 1.740 1.750 7,899 -0.02(-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.