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

Coffee Holding Company (NQ: JVA )

1.401 -0.139 (-9.04%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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 (%)
Jun 28, 2013 5.921 5.921 5.852 5.911 37,331 +0.01(+0.17%)
Jun 27, 2013 5.793 5.931 5.793 5.901 0 +0.10(+1.69%)
Jun 26, 2013 5.872 5.950 5.774 5.803 0 -0.07(-1.17%)
Jun 25, 2013 5.783 5.882 5.755 5.872 0 +0.15(+2.58%)
Jun 24, 2013 5.960 5.960 5.715 5.724 0 -0.27(-4.43%)
Jun 21, 2013 5.980 5.990 5.901 5.990 44,742 -0.02(-0.33%)
Jun 20, 2013 5.970 6.147 5.961 6.010 0 -0.12(-1.93%)
Jun 19, 2013 6.000 6.196 5.921 6.128 0 +0.16(+2.64%)
Jun 18, 2013 6.039 6.078 5.862 5.970 0 -0.11(-1.78%)
Jun 17, 2013 6.265 6.265 6.000 6.078 0 -0.19(-2.98%)
Jun 14, 2013 6.295 6.344 6.197 6.265 0 -0.09(-1.39%)
Jun 13, 2013 6.659 6.669 6.226 6.354 428,744 -0.59(-8.50%)
Jun 12, 2013 7.033 7.033 6.807 6.944 31,702 -0.07(-0.98%)
Jun 11, 2013 6.884 7.033 6.884 7.013 47,531 +0.04(+0.56%)
Jun 10, 2013 6.846 6.983 6.817 6.973 0 +0.16(+2.31%)
Jun 07, 2013 6.806 6.875 6.698 6.816 0 +0.00(+0.00%)
Jun 06, 2013 6.816 6.862 6.767 6.816 0 +0.05(+0.73%)
Jun 05, 2013 6.796 6.883 6.737 6.767 0 -0.03(-0.43%)
Jun 04, 2013 6.796 6.895 6.777 6.796 0 -0.03(-0.43%)
Jun 03, 2013 6.914 6.914 6.728 6.826 61,979 -0.06(-0.86%)
May 31, 2013 7.042 7.062 6.885 6.885 78,174 -0.12(-1.69%)
May 30, 2013 6.934 7.082 6.915 7.003 0 +0.08(+1.14%)
May 29, 2013 6.983 7.011 6.895 6.924 27,502 -0.04(-0.56%)
May 28, 2013 7.013 7.023 6.885 6.964 75,468 -0.02(-0.28%)
May 24, 2013 7.042 7.131 6.944 6.983 0 -0.05(-0.70%)
May 23, 2013 6.954 7.072 6.855 7.033 0 -0.03(-0.42%)
May 22, 2013 7.337 7.406 6.983 7.062 0 -0.22(-2.97%)
May 21, 2013 7.092 7.377 6.905 7.278 0 +0.19(+2.64%)
May 20, 2013 6.816 7.131 6.737 7.092 0 +0.27(+3.89%)
May 17, 2013 6.846 6.884 6.698 6.826 0 +0.07(+1.02%)
May 16, 2013 6.796 6.934 6.688 6.757 75,716 -0.09(-1.29%)
May 15, 2013 6.905 6.973 6.767 6.846 0 +0.08(+1.16%)
May 13, 2013 6.806 6.944 6.737 6.767 0 -0.11(-1.57%)
May 10, 2013 6.865 6.924 6.787 6.875 0 -0.03(-0.43%)
May 09, 2013 6.895 7.042 6.807 6.905 0 +0.18(+2.63%)
May 08, 2013 6.688 6.806 6.639 6.728 80,222 +0.06(+0.89%)
May 07, 2013 6.846 6.855 6.640 6.669 0 -0.15(-2.16%)
May 06, 2013 6.787 6.954 6.639 6.816 0 +0.05(+0.73%)
May 03, 2013 6.767 6.787 6.678 6.767 0 +0.09(+1.33%)
May 02, 2013 6.570 6.688 6.511 6.678 0 +0.09(+1.34%)
May 01, 2013 6.619 6.696 6.492 6.590 0 -0.08(-1.18%)
Apr 30, 2013 6.649 6.737 6.619 6.669 0 +0.05(+0.74%)
Apr 29, 2013 6.590 6.678 6.463 6.619 29,750 +0.08(+1.20%)
Apr 26, 2013 6.511 6.610 6.482 6.541 45,664 +0.06(+0.91%)
Apr 25, 2013 6.452 6.569 6.393 6.482 70,010 +0.05(+0.76%)
Apr 24, 2013 6.433 6.482 6.315 6.433 0 +0.05(+0.77%)
Apr 23, 2013 6.462 6.485 6.344 6.383 46,779 -0.03(-0.46%)
Apr 22, 2013 6.344 6.482 6.344 6.413 21,957 +0.06(+0.93%)
Apr 19, 2013 6.472 6.560 6.344 6.354 37,477 +0.05(+0.78%)
Apr 18, 2013 6.285 6.344 6.226 6.305 24,905 +0.02(+0.31%)
Apr 17, 2013 6.472 6.472 6.265 6.285 76,573 -0.19(-2.89%)
Apr 16, 2013 6.551 6.619 6.472 6.472 45,731 -0.07(-1.05%)
Apr 15, 2013 6.560 6.659 6.521 6.541 92,267 +0.00(+0.00%)
Apr 12, 2013 6.413 6.590 6.403 6.541 82,570 +0.16(+2.47%)
Apr 11, 2013 6.462 6.482 6.305 6.383 66,284 -0.05(-0.76%)
Apr 10, 2013 6.433 6.482 6.325 6.433 63,213 +0.02(+0.31%)
Apr 09, 2013 6.541 6.541 6.393 6.413 43,647 -0.07(-1.06%)
Apr 08, 2013 6.393 6.511 6.393 6.482 19,879 +0.06(+0.92%)
Apr 05, 2013 6.511 6.600 6.393 6.423 49,569 -0.12(-1.80%)
Apr 04, 2013 6.433 6.590 6.295 6.541 64,551 +0.07(+1.06%)
Apr 03, 2013 6.541 6.590 6.383 6.472 121,452 -0.10(-1.50%)
Apr 02, 2013 6.787 6.787 6.570 6.571 53,237 -0.20(-2.90%)
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.