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 (%)
Jul 29, 2011 19.12 20.90 17.70 19.15 1,274,561 -0.52(-2.65%)
Jul 28, 2011 18.88 21.39 18.69 19.67 2,450,018 +2.71(+16.01%)
Jul 27, 2011 18.69 18.98 16.96 16.96 1,303,938 -1.81(-9.64%)
Jul 26, 2011 19.67 19.87 18.77 18.77 842,732 -1.20(-6.01%)
Jul 25, 2011 19.99 21.32 19.53 19.97 734,965 -1.05(-5.01%)
Jul 22, 2011 21.25 21.62 20.29 21.02 532,600 +0.11(+0.52%)
Jul 21, 2011 23.02 23.02 20.65 20.91 963,197 -2.11(-9.18%)
Jul 20, 2011 23.92 24.03 21.73 23.03 999,104 -0.01(-0.04%)
Jul 19, 2011 22.62 24.18 21.46 23.04 2,348,355 +1.81(+8.53%)
Jul 18, 2011 19.07 21.56 18.79 21.23 1,559,124 +1.76(+9.05%)
Jul 15, 2011 19.25 21.37 18.69 19.46 4,006,617 +0.89(+4.76%)
Jul 14, 2011 21.98 21.98 18.24 18.58 3,476,442 -4.12(-18.15%)
Jul 13, 2011 23.13 24.85 22.62 22.70 2,875,779 +0.70(+3.17%)
Jul 12, 2011 29.05 29.22 21.89 22.00 5,276,841 -6.87(-23.78%)
Jul 11, 2011 27.77 30.47 26.85 28.87 5,277,723 +2.56(+9.72%)
Jul 08, 2011 21.92 26.38 21.69 26.31 3,678,242 +4.33(+19.69%)
Jul 07, 2011 20.58 22.36 20.36 21.98 1,821,339 +2.29(+11.64%)
Jul 06, 2011 19.51 20.55 18.91 19.69 1,679,223 +1.37(+7.46%)
Jul 05, 2011 17.25 20.88 17.00 18.32 2,415,117 +1.11(+6.46%)
Jul 01, 2011 15.26 17.35 15.05 17.21 1,494,992 +1.97(+12.90%)
Jun 30, 2011 15.25 15.88 14.51 15.25 683,041 -0.07(-0.44%)
Jun 29, 2011 15.23 15.63 14.61 15.31 575,792 +0.25(+1.69%)
Jun 28, 2011 14.65 15.55 14.30 15.06 847,727 +0.49(+3.38%)
Jun 27, 2011 15.59 16.10 13.93 14.57 1,231,387 -0.87(-5.61%)
Jun 24, 2011 16.22 16.42 15.14 15.43 1,200,605 -0.16(-1.01%)
Jun 23, 2011 14.66 16.16 14.51 15.59 1,509,196 +0.49(+3.26%)
Jun 22, 2011 14.02 15.48 13.81 15.10 1,077,683 +1.33(+9.64%)
Jun 21, 2011 12.79 14.06 12.42 13.77 887,698 +0.89(+6.87%)
Jun 20, 2011 14.16 15.33 12.39 12.88 1,426,257 -2.45(-15.97%)
Jun 17, 2011 14.47 15.93 14.31 15.33 2,174,898 +1.48(+10.65%)
Jun 16, 2011 12.49 14.02 12.34 13.86 1,533,080 +1.34(+10.68%)
Jun 15, 2011 12.14 13.23 11.58 12.52 1,009,769 +0.33(+2.74%)
Jun 14, 2011 13.07 13.66 12.05 12.19 1,125,910 -0.92(-7.05%)
Jun 13, 2011 13.43 14.26 12.41 13.11 2,191,710 +0.07(+0.53%)
Jun 10, 2011 11.23 15.25 11.05 13.04 5,102,095 +1.10(+9.23%)
Jun 09, 2011 8.970 12.64 8.911 11.94 3,888,815 +3.58(+42.82%)
Jun 08, 2011 7.711 8.360 7.672 8.360 345,609 +0.60(+7.73%)
Jun 07, 2011 7.357 7.839 7.092 7.760 209,903 +0.79(+11.28%)
Jun 06, 2011 7.169 7.328 6.787 6.973 189,996 -0.31(-4.32%)
Jun 03, 2011 7.564 7.603 7.200 7.288 177,189 +0.35(+5.11%)
May 24, 2011 6.983 7.367 6.767 6.934 435,848 +0.14(+2.03%)
May 23, 2011 6.492 6.983 6.305 6.796 265,111 +0.31(+4.86%)
May 20, 2011 6.560 6.679 6.393 6.482 75,559 -0.04(-0.60%)
May 19, 2011 6.383 6.737 6.383 6.521 98,402 +0.14(+2.16%)
May 18, 2011 6.216 6.492 6.216 6.383 81,399 +0.17(+2.69%)
May 17, 2011 6.275 6.344 6.147 6.216 94,738 -0.14(-2.17%)
May 16, 2011 6.541 6.609 6.245 6.354 129,817 -0.19(-2.86%)
May 13, 2011 6.826 6.885 6.413 6.541 205,077 -0.29(-4.18%)
May 12, 2011 6.757 7.131 6.403 6.826 399,156 -0.01(-0.14%)
May 11, 2011 6.265 6.973 6.147 6.836 687,896 +0.54(+8.59%)
May 10, 2011 6.069 6.569 6.019 6.295 417,930 +0.30(+4.92%)
May 09, 2011 5.774 6.049 5.665 6.000 164,665 +0.30(+5.17%)
May 06, 2011 5.793 5.852 5.557 5.705 62,346 -0.05(-0.85%)
May 05, 2011 5.872 5.872 5.537 5.754 146,688 -0.05(-0.85%)
May 04, 2011 6.049 6.295 5.705 5.803 611,440 -0.09(-1.50%)
May 03, 2011 5.311 6.049 5.213 5.892 487,681 +0.58(+10.93%)
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.