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, 2018 4.033 4.121 4.033 4.111 5,621 +0.08(+1.95%)
Apr 27, 2018 4.082 4.110 3.954 4.033 2,242 -0.08(-1.91%)
Apr 26, 2018 4.072 4.185 3.934 4.111 26,494 +0.01(+0.24%)
Apr 25, 2018 4.072 4.295 4.072 4.101 5,803 -0.02(-0.48%)
Apr 24, 2018 4.092 4.131 4.014 4.121 6,946 +0.02(+0.48%)
Apr 23, 2018 4.151 4.180 4.101 4.101 2,916 -0.09(-2.11%)
Apr 20, 2018 4.210 4.328 4.131 4.190 3,091 +0.00(+0.00%)
Apr 19, 2018 4.160 4.279 4.160 4.190 1,099 +0.01(+0.24%)
Apr 18, 2018 4.229 4.279 4.180 4.180 7,908 -0.10(-2.38%)
Apr 17, 2018 4.279 4.282 4.220 4.282 1,684 -0.03(-0.80%)
Apr 16, 2018 4.239 4.318 4.239 4.317 6,097 +0.03(+0.73%)
Apr 13, 2018 4.190 4.288 4.190 4.285 3,815 +0.06(+1.33%)
Apr 12, 2018 4.131 4.244 4.131 4.229 4,258 +0.09(+2.14%)
Apr 11, 2018 4.141 4.206 4.043 4.141 6,371 -0.04(-0.94%)
Apr 10, 2018 4.180 4.269 4.168 4.180 6,786 -0.08(-1.85%)
Apr 09, 2018 4.239 4.269 4.131 4.259 11,061 -0.04(-0.92%)
Apr 06, 2018 4.288 4.298 4.092 4.298 11,220 +0.05(+1.16%)
Apr 05, 2018 4.259 4.340 4.249 4.249 4,688 +0.03(+0.82%)
Apr 04, 2018 4.111 4.239 4.111 4.215 9,455 +0.09(+2.27%)
Apr 03, 2018 4.042 4.042 4.121 4,019 +0.08(+1.95%)
Apr 02, 2018 3.934 4.180 3.934 4.042 24,812 -0.23(-5.30%)
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%)
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.