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

Coffee Holding Company (NQ: JVA )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2012 7.770 8.291 7.524 8.188 379,636 +0.42(+5.38%)
Feb 29, 2012 7.810 7.908 7.701 7.770 174,026 -0.15(-1.86%)
Feb 28, 2012 8.105 8.154 7.839 7.918 136,882 -0.18(-2.25%)
Feb 27, 2012 8.114 8.203 7.977 8.100 77,491 -0.10(-1.26%)
Feb 24, 2012 8.262 8.311 8.164 8.203 114,703 -0.06(-0.71%)
Feb 23, 2012 8.410 8.422 8.262 8.262 139,542 -0.15(-1.75%)
Feb 22, 2012 8.370 8.478 8.272 8.410 129,020 +0.00(+0.06%)
Feb 21, 2012 8.616 8.655 8.360 8.405 137,493 -0.13(-1.56%)
Feb 17, 2012 8.685 8.803 8.478 8.537 129,593 -0.13(-1.48%)
Feb 16, 2012 8.577 8.852 8.567 8.665 251,437 +0.12(+1.38%)
Feb 15, 2012 8.646 8.646 8.459 8.547 101,002 -0.05(-0.57%)
Feb 14, 2012 8.419 8.658 8.360 8.596 131,946 +0.10(+1.16%)
Feb 13, 2012 8.655 8.852 8.360 8.498 129,145 -0.10(-1.14%)
Feb 10, 2012 8.636 8.714 8.508 8.596 104,930 -0.13(-1.47%)
Feb 09, 2012 9.039 9.039 8.655 8.724 138,750 -0.10(-1.11%)
Feb 08, 2012 8.528 9.049 8.439 8.823 408,907 +0.26(+2.99%)
Feb 07, 2012 8.744 8.744 8.380 8.567 207,998 -0.20(-2.24%)
Feb 06, 2012 8.665 9.049 8.655 8.764 301,716 -0.05(-0.56%)
Feb 03, 2012 9.147 9.393 8.705 8.813 487,935 -0.15(-1.65%)
Feb 02, 2012 9.137 9.305 8.754 8.960 712,039 +0.45(+5.32%)
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.