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

Coffee Holding Company (NQ: JVA )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2022 2.400 2.450 2.380 2.440 8,047 +0.07(+2.95%)
Jun 29, 2022 2.450 2.450 2.370 2.370 14,981 -0.08(-3.21%)
Jun 28, 2022 2.520 2.522 2.420 2.449 19,659 +0.02(+0.77%)
Jun 27, 2022 2.460 2.470 2.420 2.430 14,679 -0.08(-3.19%)
Jun 24, 2022 2.450 2.650 2.440 2.510 29,354 +0.11(+4.59%)
Jun 23, 2022 2.500 2.540 2.400 2.400 19,077 -0.10(-4.00%)
Jun 22, 2022 2.520 2.530 2.500 2.500 5,981 -0.07(-2.72%)
Jun 21, 2022 2.670 2.690 2.560 2.570 10,366 +0.00(+0.00%)
Jun 17, 2022 2.530 2.710 2.500 2.570 23,584 +0.08(+3.21%)
Jun 16, 2022 2.750 2.790 2.460 2.490 42,537 -0.26(-9.45%)
Jun 15, 2022 2.910 2.956 2.720 2.750 60,967 -0.13(-4.51%)
Jun 14, 2022 2.960 2.980 2.880 2.880 23,113 -0.05(-1.71%)
Jun 13, 2022 2.940 2.990 2.928 2.930 13,471 -0.06(-2.01%)
Jun 10, 2022 2.940 2.990 2.929 2.990 7,852 +0.04(+1.36%)
Jun 09, 2022 2.950 2.990 2.950 2.950 6,727 -0.04(-1.34%)
Jun 08, 2022 2.990 2.990 2.954 2.990 4,756 +0.01(+0.34%)
Jun 07, 2022 2.980 2.990 2.960 2.980 7,392 +0.12(+4.20%)
Jun 06, 2022 2.920 2.930 2.850 2.860 8,101 -0.05(-1.72%)
Jun 03, 2022 2.910 2.910 2.890 2.910 4,593 -0.01(-0.34%)
Jun 02, 2022 2.910 2.920 2.900 2.920 7,514 +0.02(+0.69%)
Jun 01, 2022 2.860 2.910 2.860 2.900 5,465 +0.03(+1.05%)
May 31, 2022 2.910 2.910 2.860 2.870 9,762 -0.04(-1.37%)
May 27, 2022 2.857 2.910 2.857 2.910 17,419 +0.06(+2.11%)
May 26, 2022 2.880 2.890 2.850 2.850 9,573 +0.00(+0.00%)
May 25, 2022 2.860 2.870 2.810 2.850 9,722 +0.01(+0.35%)
May 24, 2022 2.860 2.855 2.830 2.840 2,217 +0.00(+0.00%)
May 23, 2022 2.821 2.869 2.821 2.840 5,738 +0.03(+1.07%)
May 20, 2022 2.810 2.880 2.800 2.810 9,387 -0.05(-1.75%)
May 19, 2022 2.810 2.870 2.810 2.860 5,701 +0.05(+1.78%)
May 18, 2022 2.820 2.960 2.810 2.810 12,128 -0.07(-2.43%)
May 17, 2022 2.890 2.900 2.830 2.880 11,327 +0.08(+2.86%)
May 16, 2022 2.800 2.900 2.800 2.800 10,903 -0.09(-3.11%)
May 13, 2022 2.890 2.900 2.844 2.890 10,003 +0.05(+1.86%)
May 12, 2022 2.900 2.900 2.808 2.837 5,520 -0.08(-2.83%)
May 11, 2022 2.980 3.040 2.911 2.920 13,258 +0.01(+0.34%)
May 10, 2022 2.890 2.960 2.880 2.910 7,462 +0.07(+2.46%)
May 09, 2022 2.950 3.000 2.780 2.840 33,633 -0.07(-2.41%)
May 06, 2022 3.120 3.140 2.910 2.910 33,681 -0.25(-7.91%)
May 05, 2022 3.170 3.240 3.120 3.160 9,520 +0.00(+0.00%)
May 04, 2022 3.070 3.160 3.050 3.160 6,686 +0.09(+2.93%)
May 03, 2022 3.080 3.140 3.030 3.070 7,408 -0.02(-0.65%)
May 02, 2022 3.050 3.090 3.030 3.090 11,109 +0.07(+2.32%)
Apr 29, 2022 3.050 3.070 3.020 3.020 7,819 -0.01(-0.33%)
Apr 28, 2022 3.060 3.090 2.960 3.030 31,593 -0.04(-1.30%)
Apr 27, 2022 3.080 3.080 3.010 3.070 12,024 +0.00(+0.00%)
Apr 26, 2022 3.110 3.200 3.070 3.070 21,847 -0.02(-0.65%)
Apr 25, 2022 3.050 3.095 3.024 3.090 18,768 -0.01(-0.32%)
Apr 22, 2022 3.130 3.182 3.060 3.100 22,943 -0.03(-0.96%)
Apr 21, 2022 3.200 3.210 3.110 3.130 20,890 -0.05(-1.57%)
Apr 20, 2022 3.240 3.300 3.170 3.180 17,310 -0.06(-1.88%)
Apr 19, 2022 3.390 3.390 3.230 3.241 18,810 -0.05(-1.49%)
Apr 18, 2022 3.260 3.310 3.230 3.290 17,516 +0.06(+1.93%)
Apr 14, 2022 3.280 3.329 3.150 3.228 39,900 -0.08(-2.48%)
Apr 13, 2022 3.270 3.330 3.200 3.310 14,538 +0.07(+2.08%)
Apr 12, 2022 3.350 3.382 3.170 3.242 42,283 -0.09(-2.69%)
Apr 11, 2022 3.400 3.450 3.290 3.332 22,373 -0.11(-3.10%)
Apr 08, 2022 3.464 3.464 3.400 3.439 16,287 +0.02(+0.55%)
Apr 07, 2022 3.330 3.450 3.330 3.420 7,849 +0.07(+2.09%)
Apr 06, 2022 3.410 3.415 3.350 3.350 18,532 -0.04(-1.18%)
Apr 05, 2022 3.430 3.490 3.390 3.390 13,340 -0.01(-0.29%)
Apr 04, 2022 3.410 3.500 3.390 3.400 22,853 -0.03(-0.87%)
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.