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, 2016 5.518 5.694 5.400 5.646 16,189 +0.10(+1.77%)
Jul 28, 2016 5.587 5.695 5.514 5.547 13,291 -0.10(-1.74%)
Jul 27, 2016 5.685 5.697 5.478 5.646 38,251 -0.09(-1.58%)
Jul 26, 2016 5.675 5.852 5.675 5.736 22,688 -0.11(-1.82%)
Jul 25, 2016 5.833 5.901 5.783 5.842 27,999 -0.06(-1.00%)
Jul 22, 2016 5.754 5.931 5.715 5.901 31,189 +0.16(+2.83%)
Jul 21, 2016 5.797 5.833 5.656 5.739 27,176 -0.07(-1.27%)
Jul 20, 2016 5.777 5.833 5.774 5.813 25,520 -0.01(-0.17%)
Jul 19, 2016 5.754 5.842 5.754 5.823 25,921 +0.07(+1.20%)
Jul 18, 2016 5.892 5.941 5.705 5.754 85,534 -0.19(-3.15%)
Jul 15, 2016 6.049 6.049 5.901 5.941 42,878 -0.02(-0.33%)
Jul 14, 2016 5.833 6.029 5.803 5.960 130,196 +0.23(+3.95%)
Jul 13, 2016 5.636 5.783 5.400 5.734 81,427 -0.02(-0.34%)
Jul 12, 2016 5.793 5.793 5.665 5.754 42,063 -0.08(-1.35%)
Jul 11, 2016 5.705 5.882 5.675 5.833 76,405 +0.19(+3.31%)
Jul 08, 2016 5.410 5.690 5.390 5.646 75,307 +0.26(+4.74%)
Jul 07, 2016 5.498 5.547 5.370 5.390 35,553 -0.22(-3.86%)
Jul 05, 2016 5.528 5.626 5.477 5.606 65,105 +0.01(+0.18%)
Jul 01, 2016 5.685 5.596 5.596 5.596 81,031 +0.04(+0.71%)
Jun 30, 2016 5.577 5.668 5.508 5.557 116,267 +0.07(+1.25%)
Jun 29, 2016 5.233 5.606 5.144 5.488 405,016 +0.35(+6.90%)
Jun 28, 2016 4.918 5.183 4.869 5.134 53,914 +0.24(+4.84%)
Jun 27, 2016 4.859 4.917 4.682 4.897 80,436 -0.00(-0.02%)
Jun 24, 2016 4.957 5.105 4.898 4.898 95,016 -0.33(-6.39%)
Jun 23, 2016 5.193 5.301 4.997 5.233 40,273 +0.09(+1.72%)
Jun 22, 2016 5.006 5.242 4.947 5.144 72,011 +0.08(+1.55%)
Jun 21, 2016 5.223 5.272 5.026 5.065 102,890 -0.11(-2.09%)
Jun 20, 2016 5.115 5.311 4.928 5.174 150,866 +0.17(+3.34%)
Jun 17, 2016 5.065 5.095 4.947 5.006 35,835 -0.01(-0.20%)
Jun 16, 2016 4.888 5.046 4.878 5.016 40,802 +0.10(+2.00%)
Jun 15, 2016 4.928 4.928 4.798 4.918 67,168 +0.06(+1.21%)
Jun 14, 2016 4.878 4.883 4.760 4.859 30,269 +0.01(+0.20%)
Jun 13, 2016 4.869 5.056 4.770 4.849 60,121 -0.07(-1.40%)
Jun 10, 2016 5.193 5.193 4.770 4.918 173,908 -0.27(-5.27%)
Jun 09, 2016 4.918 5.282 4.869 5.191 391,839 +0.37(+7.72%)
Jun 08, 2016 4.731 4.869 4.475 4.819 102,173 +0.05(+1.03%)
Jun 07, 2016 4.711 4.869 4.475 4.770 340,724 +0.01(+0.21%)
Jun 06, 2016 4.426 4.790 4.229 4.760 762,411 +0.37(+8.52%)
Jun 03, 2016 4.042 6.049 4.042 4.387 7,045,226 +0.68(+18.30%)
Jun 02, 2016 3.629 3.747 3.600 3.708 26,196 +0.04(+1.07%)
Jun 01, 2016 3.610 3.688 3.600 3.669 8,302 +0.02(+0.54%)
May 31, 2016 3.600 3.669 3.600 3.649 12,435 +0.01(+0.28%)
May 27, 2016 3.541 3.639 3.639 3.639 2,846 +0.05(+1.36%)
May 26, 2016 3.551 3.590 3.531 3.590 8,245 +0.08(+2.24%)
May 25, 2016 3.511 3.580 3.502 3.511 5,423 -0.01(-0.37%)
May 24, 2016 3.531 3.560 3.443 3.524 7,262 +0.01(+0.37%)
May 23, 2016 3.526 3.570 3.502 3.511 11,048 +0.03(+0.85%)
May 20, 2016 3.629 3.629 3.452 3.482 6,873 +0.02(+0.57%)
May 19, 2016 3.600 3.639 3.452 3.462 19,239 -0.20(-5.38%)
May 18, 2016 3.639 3.659 3.590 3.659 8,637 +0.02(+0.54%)
May 17, 2016 3.610 3.718 3.610 3.639 11,960 -0.02(-0.54%)
May 16, 2016 3.767 3.767 3.531 3.659 15,247 -0.16(-4.09%)
May 13, 2016 3.834 3.846 3.777 3.815 6,162 -0.01(-0.29%)
May 12, 2016 3.816 3.875 3.757 3.826 16,089 +0.06(+1.57%)
May 11, 2016 3.797 3.875 3.747 3.767 8,851 -0.04(-1.16%)
May 10, 2016 3.738 3.826 3.699 3.811 5,448 +0.10(+2.79%)
May 09, 2016 3.620 3.718 3.620 3.708 14,235 +0.06(+1.62%)
May 06, 2016 3.551 3.688 3.551 3.649 12,852 +0.11(+3.06%)
May 05, 2016 3.698 3.735 3.531 3.541 29,885 -0.12(-3.23%)
May 04, 2016 3.757 3.806 3.659 3.659 6,902 -0.14(-3.62%)
May 03, 2016 3.787 3.856 3.649 3.796 16,782 +0.05(+1.31%)
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.