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

Coffee Holding Company (NQ: JVA )

1.440 +0.020 (+1.41%)
Streaming Delayed Price Updated: 12:22 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 (%)
Sep 30, 2022 2.470 2.550 2.230 2.500 603,844 +0.08(+3.09%)
Sep 29, 2022 2.490 2.550 2.400 2.425 15,472 -0.06(-2.22%)
Sep 28, 2022 2.470 2.500 2.450 2.480 7,778 +0.02(+0.81%)
Sep 27, 2022 2.590 2.590 2.440 2.460 13,019 +0.01(+0.41%)
Sep 26, 2022 2.540 2.550 2.450 2.450 13,222 -0.15(-5.77%)
Sep 23, 2022 2.560 2.630 2.420 2.600 19,996 +0.02(+0.78%)
Sep 22, 2022 2.600 2.618 2.520 2.580 7,125 +0.00(+0.00%)
Sep 21, 2022 2.590 2.600 2.530 2.580 12,226 -0.01(-0.39%)
Sep 20, 2022 2.500 2.650 2.500 2.590 22,740 -0.06(-2.26%)
Sep 19, 2022 2.580 2.700 2.560 2.650 94,407 +0.10(+3.92%)
Sep 16, 2022 2.690 2.690 2.540 2.550 54,053 -0.03(-1.16%)
Sep 15, 2022 2.590 2.680 2.550 2.580 36,538 +0.11(+4.45%)
Sep 14, 2022 2.510 2.520 2.430 2.470 27,990 -0.02(-0.80%)
Sep 13, 2022 2.550 2.607 2.450 2.490 31,536 -0.09(-3.49%)
Sep 12, 2022 2.590 2.638 2.530 2.580 6,648 +0.03(+1.18%)
Sep 09, 2022 2.520 2.570 2.520 2.550 7,457 +0.03(+1.19%)
Sep 08, 2022 2.510 2.566 2.490 2.520 9,410 -0.02(-0.79%)
Sep 07, 2022 2.460 2.600 2.460 2.540 34,884 +0.11(+4.53%)
Sep 06, 2022 2.580 2.580 2.430 2.430 24,580 +0.00(+0.00%)
Sep 02, 2022 2.520 2.618 2.430 2.430 45,949 -0.09(-3.57%)
Sep 01, 2022 2.680 2.680 2.510 2.520 20,309 -0.20(-7.35%)
Aug 31, 2022 2.700 2.760 2.690 2.720 13,854 +0.01(+0.37%)
Aug 30, 2022 2.720 2.830 2.710 2.710 4,410 -0.01(-0.39%)
Aug 29, 2022 2.800 2.800 2.650 2.721 27,811 -0.08(-2.84%)
Aug 26, 2022 2.890 2.890 2.741 2.800 13,435 -0.06(-2.09%)
Aug 25, 2022 2.870 2.899 2.770 2.860 14,333 +0.01(+0.35%)
Aug 24, 2022 2.810 2.890 2.795 2.850 52,854 +0.04(+1.42%)
Aug 23, 2022 2.860 2.910 2.810 2.810 14,339 -0.04(-1.50%)
Aug 22, 2022 2.800 2.860 2.772 2.853 6,355 -0.01(-0.25%)
Aug 19, 2022 2.900 2.900 2.840 2.860 5,127 -0.03(-1.04%)
Aug 18, 2022 2.910 2.920 2.830 2.890 21,704 +0.10(+3.58%)
Aug 17, 2022 2.790 2.850 2.790 2.790 13,005 +0.02(+0.72%)
Aug 16, 2022 2.690 2.789 2.689 2.770 29,213 +0.09(+3.36%)
Aug 15, 2022 2.590 2.790 2.590 2.680 22,275 +0.03(+1.13%)
Aug 12, 2022 2.780 3.200 2.560 2.650 723,751 +0.07(+2.91%)
Aug 11, 2022 2.720 2.736 2.575 2.575 39,165 -0.11(-4.28%)
Aug 10, 2022 2.680 2.850 2.650 2.690 20,233 +0.06(+2.28%)
Aug 09, 2022 2.730 2.740 2.600 2.630 10,756 -0.14(-5.05%)
Aug 08, 2022 2.740 2.790 2.740 2.770 13,243 +0.03(+1.09%)
Aug 05, 2022 2.760 2.790 2.730 2.740 11,378 +0.00(+0.00%)
Aug 04, 2022 2.740 2.873 2.710 2.740 15,897 +0.03(+1.11%)
Aug 03, 2022 2.670 2.750 2.670 2.710 18,681 +0.03(+1.18%)
Aug 02, 2022 2.660 2.690 2.640 2.678 7,692 +0.07(+2.62%)
Aug 01, 2022 2.600 2.630 2.520 2.610 6,407 -0.02(-0.76%)
Jul 29, 2022 2.510 2.630 2.510 2.630 9,526 +0.10(+3.95%)
Jul 28, 2022 2.500 2.575 2.440 2.530 13,787 -0.04(-1.56%)
Jul 27, 2022 2.600 2.700 2.525 2.570 35,448 -0.03(-1.08%)
Jul 26, 2022 2.720 2.720 2.598 2.598 9,981 -0.09(-3.42%)
Jul 25, 2022 2.730 2.750 2.680 2.690 10,449 -0.05(-1.82%)
Jul 22, 2022 2.790 2.800 2.680 2.740 15,590 -0.05(-1.79%)
Jul 21, 2022 2.936 2.936 2.750 2.790 6,273 +0.00(+0.00%)
Jul 20, 2022 2.800 2.900 2.790 2.790 16,415 -0.10(-3.46%)
Jul 19, 2022 3.000 3.000 2.810 2.890 14,004 +0.01(+0.42%)
Jul 18, 2022 2.920 2.970 2.850 2.878 19,997 +0.11(+4.08%)
Jul 15, 2022 2.720 2.790 2.710 2.765 10,287 +0.08(+2.98%)
Jul 14, 2022 2.690 2.710 2.680 2.685 5,398 -0.00(-0.19%)
Jul 13, 2022 2.600 2.700 2.600 2.690 15,873 +0.03(+1.13%)
Jul 12, 2022 2.590 2.730 2.560 2.660 19,865 +0.07(+2.71%)
Jul 11, 2022 2.500 2.591 2.490 2.590 9,223 +0.10(+4.02%)
Jul 08, 2022 2.500 2.500 2.466 2.490 2,653 +0.02(+0.80%)
Jul 07, 2022 2.430 2.510 2.410 2.470 14,602 +0.07(+2.92%)
Jul 06, 2022 2.390 2.420 2.365 2.400 19,258 +0.04(+1.69%)
Jul 05, 2022 2.410 2.413 2.305 2.360 16,042 -0.03(-1.26%)
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.