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

Coffee Holding Company (NQ: JVA )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2020 3.551 3.590 3.344 3.423 45,228 -0.08(-2.25%)
Sep 29, 2020 3.344 3.688 3.344 3.502 61,774 +0.12(+3.49%)
Sep 28, 2020 3.286 3.383 3.270 3.383 5,633 +0.21(+6.50%)
Sep 25, 2020 3.108 3.212 3.098 3.177 23,384 +0.00(+0.00%)
Sep 24, 2020 3.364 3.423 3.167 3.177 13,509 -0.08(-2.39%)
Sep 23, 2020 3.147 3.423 3.139 3.255 48,111 +0.18(+5.73%)
Sep 22, 2020 3.127 3.127 3.079 3.079 9,092 -0.06(-1.88%)
Sep 21, 2020 3.246 3.265 3.049 3.138 30,241 -0.11(-3.33%)
Sep 18, 2020 3.371 3.371 3.182 3.246 14,233 +0.01(+0.30%)
Sep 17, 2020 3.442 3.442 3.236 3.236 19,272 -0.18(-5.19%)
Sep 16, 2020 3.305 3.479 3.305 3.413 6,445 +0.11(+3.27%)
Sep 15, 2020 3.413 3.423 3.295 3.305 19,284 -0.09(-2.59%)
Sep 14, 2020 3.482 3.524 3.354 3.393 14,020 -0.13(-3.79%)
Sep 11, 2020 3.502 3.580 3.295 3.526 23,892 +0.05(+1.56%)
Sep 10, 2020 3.502 3.610 3.393 3.472 14,847 -0.08(-2.22%)
Sep 09, 2020 3.452 3.728 3.305 3.551 25,069 +0.02(+0.56%)
Sep 08, 2020 3.688 3.688 3.442 3.531 43,248 -0.11(-2.97%)
Sep 04, 2020 3.433 3.639 3.295 3.639 40,769 +0.34(+10.45%)
Sep 03, 2020 3.502 3.566 3.246 3.295 44,583 -0.23(-6.42%)
Sep 02, 2020 3.305 3.629 3.305 3.521 63,129 +0.23(+6.87%)
Sep 01, 2020 3.138 3.305 3.122 3.295 31,165 +0.16(+5.02%)
Aug 31, 2020 3.295 3.305 3.127 3.138 33,408 -0.16(-4.78%)
Aug 28, 2020 3.167 3.295 3.157 3.295 29,687 +0.20(+6.35%)
Aug 27, 2020 3.256 3.256 3.069 3.098 21,227 -0.11(-3.37%)
Aug 26, 2020 3.088 3.206 3.088 3.206 13,149 +0.12(+3.82%)
Aug 25, 2020 3.118 3.187 3.088 3.088 14,414 -0.07(-2.18%)
Aug 24, 2020 3.285 3.315 3.138 3.157 11,352 -0.04(-1.23%)
Aug 21, 2020 3.069 3.275 3.069 3.197 15,250 +0.07(+2.20%)
Aug 20, 2020 3.324 3.324 3.000 3.128 25,154 -0.15(-4.50%)
Aug 19, 2020 3.275 3.403 3.177 3.275 27,304 +0.02(+0.60%)
Aug 18, 2020 3.167 3.354 3.167 3.256 26,791 +0.13(+4.09%)
Aug 17, 2020 3.128 3.322 3.010 3.128 97,687 +0.05(+1.60%)
Aug 14, 2020 3.029 3.088 3.029 3.079 8,845 +0.07(+2.29%)
Aug 13, 2020 2.990 3.118 2.951 3.010 18,514 -0.01(-0.33%)
Aug 12, 2020 3.108 3.147 3.020 3.020 25,536 -0.05(-1.60%)
Aug 11, 2020 3.039 3.138 2.990 3.069 24,887 +0.01(+0.32%)
Aug 10, 2020 3.108 3.177 2.980 3.059 18,421 -0.10(-3.20%)
Aug 07, 2020 3.197 3.197 3.010 3.160 29,281 -0.02(-0.53%)
Aug 06, 2020 3.020 3.226 2.931 3.177 65,060 +0.17(+5.56%)
Aug 05, 2020 2.823 3.049 2.808 3.010 70,617 +0.17(+6.15%)
Aug 04, 2020 2.872 2.901 2.803 2.835 26,056 -0.04(-1.28%)
Aug 03, 2020 2.852 2.941 2.803 2.872 22,368 +0.11(+3.91%)
Jul 31, 2020 2.823 2.881 2.764 2.764 13,623 -0.09(-3.10%)
Jul 30, 2020 2.931 2.935 2.852 2.852 17,241 -0.07(-2.36%)
Jul 29, 2020 2.931 2.961 2.843 2.921 15,116 +0.03(+1.02%)
Jul 28, 2020 2.862 2.921 2.833 2.892 23,266 +0.04(+1.38%)
Jul 27, 2020 3.010 3.010 2.832 2.852 33,277 -0.10(-3.33%)
Jul 24, 2020 2.911 3.010 2.843 2.951 29,586 +0.08(+2.74%)
Jul 23, 2020 2.882 2.921 2.803 2.872 23,812 -0.01(-0.34%)
Jul 22, 2020 2.852 2.882 2.776 2.882 18,418 +0.06(+2.09%)
Jul 21, 2020 2.862 2.892 2.764 2.823 14,339 -0.03(-1.03%)
Jul 20, 2020 2.754 2.852 2.724 2.852 26,856 +0.09(+3.20%)
Jul 17, 2020 2.892 2.970 2.724 2.764 43,006 -0.14(-4.75%)
Jul 16, 2020 2.931 2.941 2.833 2.902 24,095 +0.00(+0.17%)
Jul 15, 2020 2.911 2.950 2.862 2.897 12,614 -0.00(-0.17%)
Jul 14, 2020 2.882 2.951 2.852 2.902 35,341 -0.02(-0.67%)
Jul 13, 2020 3.029 3.029 2.852 2.921 24,941 -0.03(-1.00%)
Jul 10, 2020 2.941 2.970 2.813 2.951 36,703 -0.03(-0.99%)
Jul 09, 2020 3.000 3.000 2.902 2.980 21,258 -0.05(-1.62%)
Jul 08, 2020 3.039 3.088 3.000 3.029 18,929 +0.03(+0.98%)
Jul 07, 2020 3.020 3.039 2.970 3.000 15,667 +0.00(+0.01%)
Jul 06, 2020 3.059 3.236 2.941 3.000 33,311 +0.01(+0.33%)
Jul 02, 2020 3.000 3.030 2.921 2.990 13,420 +0.08(+2.70%)
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.