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

Coffee Holding Company (NQ: JVA )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 29, 2018 4.269 4.269 4.269 0 +0.04(+0.93%)
Mar 28, 2018 4.160 4.249 4.101 4.229 4,928 +0.16(+3.86%)
Mar 27, 2018 4.156 4.170 4.072 4.072 13,456 -0.03(-0.72%)
Mar 26, 2018 4.180 4.220 4.101 4.101 7,491 -0.12(-2.80%)
Mar 23, 2018 4.127 4.220 4.127 4.220 3,981 +0.05(+1.18%)
Mar 22, 2018 4.082 4.229 4.014 4.170 5,380 +0.00(+0.00%)
Mar 21, 2018 4.229 4.295 4.082 4.170 20,712 -0.09(-2.08%)
Mar 20, 2018 4.308 4.337 4.142 4.259 22,896 -0.08(-1.81%)
Mar 19, 2018 4.269 4.347 4.269 4.338 5,890 +0.03(+0.68%)
Mar 16, 2018 4.308 4.308 4.269 4.308 9,433 -0.03(-0.68%)
Mar 15, 2018 4.279 4.338 4.220 4.338 5,056 +0.02(+0.46%)
Mar 14, 2018 4.326 4.347 4.298 4.318 12,075 +0.04(+0.92%)
Mar 13, 2018 4.318 4.328 4.229 4.279 8,928 +0.00(+0.00%)
Mar 12, 2018 4.200 4.279 4.190 4.279 4,046 +0.06(+1.40%)
Mar 09, 2018 4.210 4.338 4.200 4.220 10,809 +0.04(+0.94%)
Mar 08, 2018 4.082 4.180 4.082 4.180 10,973 +0.07(+1.67%)
Mar 07, 2018 4.052 4.267 4.052 4.111 13,845 -0.18(-4.13%)
Mar 06, 2018 4.190 4.308 4.111 4.288 13,960 +0.15(+3.56%)
Mar 05, 2018 4.042 4.170 4.033 4.141 29,380 +0.04(+0.96%)
Mar 02, 2018 4.239 4.239 3.964 4.101 19,837 -0.16(-3.70%)
Mar 01, 2018 4.304 4.304 4.259 4.259 3,194 -0.02(-0.46%)
Feb 28, 2018 4.318 4.318 4.170 4.279 1,972 -0.05(-1.14%)
Feb 27, 2018 4.328 4.328 4.298 4.328 1,012 -0.01(-0.27%)
Feb 26, 2018 4.318 4.347 4.318 4.340 5,590 -0.01(-0.18%)
Feb 23, 2018 4.347 4.347 4.259 4.347 1,910 +0.09(+2.08%)
Feb 22, 2018 4.347 4.347 4.220 4.259 18,516 -0.09(-2.03%)
Feb 21, 2018 4.338 4.347 4.338 4.347 4,019 +0.01(+0.22%)
Feb 20, 2018 4.347 4.357 4.328 4.338 2,897 -0.08(-1.78%)
Feb 16, 2018 4.416 4.416 4.416 0 +0.07(+1.58%)
Feb 15, 2018 4.328 4.377 4.239 4.347 13,952 +0.02(+0.45%)
Feb 14, 2018 4.229 4.405 4.170 4.328 18,910 +0.11(+2.56%)
Feb 13, 2018 4.082 4.338 4.072 4.220 14,870 +0.22(+5.41%)
Feb 12, 2018 3.966 4.094 3.966 4.003 12,431 -0.03(-0.73%)
Feb 09, 2018 3.983 4.033 3.934 4.033 15,143 +0.00(+0.00%)
Feb 08, 2018 3.895 4.033 3.895 4.033 9,030 +0.04(+0.99%)
Feb 07, 2018 4.003 4.033 4.003 3.993 5,434 -0.01(-0.25%)
Feb 06, 2018 3.806 4.013 3.590 4.003 49,371 +0.10(+2.52%)
Feb 05, 2018 3.954 3.954 3.885 3.905 16,255 -0.13(-3.17%)
Feb 02, 2018 4.131 4.131 4.003 4.033 3,858 -0.10(-2.38%)
Feb 01, 2018 4.190 4.200 4.092 4.131 6,777 -0.08(-1.87%)
Jan 31, 2018 4.220 4.220 4.171 4.210 5,912 +0.04(+0.94%)
Jan 30, 2018 4.052 4.052 4.042 4.170 14,612 +0.06(+1.44%)
Jan 29, 2018 4.082 4.121 4.003 4.111 10,800 +0.01(+0.24%)
Jan 26, 2018 4.082 4.151 4.075 4.101 4,697 +0.00(+0.00%)
Jan 25, 2018 4.083 4.141 4.062 4.101 4,959 -0.04(-1.07%)
Jan 24, 2018 4.158 4.180 4.132 4.146 6,951 -0.02(-0.59%)
Jan 23, 2018 4.131 4.170 4.131 4.170 6,612 +0.01(+0.24%)
Jan 22, 2018 4.207 4.207 4.141 4.160 4,877 -0.01(-0.24%)
Jan 19, 2018 4.111 4.229 4.111 4.170 4,079 +0.06(+1.44%)
Jan 18, 2018 4.318 4.351 4.111 4.111 15,814 -0.26(-5.92%)
Jan 17, 2018 4.308 4.370 4.298 4.370 858 +0.05(+1.21%)
Jan 16, 2018 4.318 4.318 4.249 4.318 10,981 +0.05(+1.15%)
Jan 12, 2018 4.269 4.269 4.269 0 -0.02(-0.46%)
Jan 11, 2018 4.141 4.288 4.141 4.288 3,105 +0.13(+3.07%)
Jan 10, 2018 4.160 4.229 4.131 4.160 16,410 -0.09(-2.08%)
Jan 09, 2018 4.279 4.279 4.220 4.249 6,533 -0.01(-0.23%)
Jan 08, 2018 4.239 4.475 4.239 4.259 14,707 +0.05(+1.17%)
Jan 05, 2018 4.318 4.328 4.165 4.210 14,293 -0.14(-3.17%)
Jan 04, 2018 4.338 4.401 4.279 4.347 13,261 -0.03(-0.67%)
Jan 03, 2018 4.288 4.406 4.279 4.377 9,469 +0.09(+2.06%)
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.