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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.090 1.120 1.040 1.050 27,275 -0.09(-7.89%)
Jan 30, 2024 1.220 1.220 1.120 1.140 37,972 -0.04(-3.39%)
Jan 29, 2024 1.150 1.190 1.140 1.180 36,537 +0.04(+3.51%)
Jan 26, 2024 1.130 1.147 1.125 1.140 11,141 +0.02(+1.79%)
Jan 25, 2024 1.070 1.140 1.070 1.120 24,138 +0.05(+4.67%)
Jan 24, 2024 1.070 1.080 1.015 1.070 31,085 +0.04(+3.88%)
Jan 23, 2024 1.060 1.080 1.020 1.030 14,248 -0.03(-2.83%)
Jan 22, 2024 1.120 1.155 1.050 1.060 14,433 -0.05(-4.50%)
Jan 19, 2024 1.090 1.150 1.060 1.110 90,682 +0.03(+2.78%)
Jan 18, 2024 1.030 1.090 1.030 1.080 17,172 +0.06(+5.88%)
Jan 17, 2024 1.020 1.040 1.000 1.020 28,422 +0.00(+0.00%)
Jan 16, 2024 1.030 1.040 1.010 1.020 18,418 -0.01(-0.97%)
Jan 12, 2024 1.020 1.060 1.020 1.030 21,472 +0.02(+1.98%)
Jan 11, 2024 1.000 1.040 1.000 1.010 40,535 -0.02(-1.94%)
Jan 10, 2024 1.050 1.069 1.000 1.030 30,348 -0.06(-5.50%)
Jan 09, 2024 1.080 1.131 1.020 1.090 34,056 +0.03(+2.83%)
Jan 08, 2024 1.000 1.140 1.000 1.060 63,759 +0.09(+9.28%)
Jan 05, 2024 0.9500 1.030 0.9500 0.9700 128,455 +0.08(+8.99%)
Jan 04, 2024 0.9056 0.9080 0.8730 0.8900 7,038 -0.01(-0.56%)
Jan 03, 2024 0.9000 0.9000 0.8503 0.8950 14,664 -0.00(-0.44%)
Jan 02, 2024 0.9427 0.9427 0.8990 0.8990 8,016 -0.01(-1.21%)
Dec 29, 2023 0.9200 0.9400 0.8849 0.9100 21,219 -0.02(-1.96%)
Dec 28, 2023 0.9700 0.9700 0.9023 0.9282 21,106 +0.00(+0.34%)
Dec 27, 2023 0.8999 0.9414 0.8720 0.9251 50,961 +0.03(+2.79%)
Dec 26, 2023 0.8543 0.9134 0.8051 0.9000 56,667 -0.02(-2.16%)
Dec 22, 2023 0.9200 0.9500 0.8800 0.9199 13,866 -0.01(-1.09%)
Dec 21, 2023 0.9371 0.9371 0.8802 0.9300 16,793 +0.01(+1.41%)
Dec 20, 2023 0.8500 0.9393 0.8500 0.9171 17,808 +0.04(+4.29%)
Dec 19, 2023 0.8200 0.8800 0.8100 0.8794 56,844 +0.04(+4.70%)
Dec 18, 2023 0.8250 0.8400 0.8051 0.8399 43,710 +0.03(+4.21%)
Dec 15, 2023 0.8300 0.8400 0.8051 0.8060 10,300 -0.03(-4.04%)
Dec 14, 2023 0.8400 0.8400 0.8051 0.8399 18,348 +0.02(+2.43%)
Dec 13, 2023 0.8000 0.8300 0.7802 0.8200 19,667 +0.00(+0.00%)
Dec 12, 2023 0.8083 0.8500 0.8083 0.8200 17,063 +0.02(+2.37%)
Dec 11, 2023 0.7810 0.8399 0.7810 0.8010 9,343 -0.02(-2.60%)
Dec 08, 2023 0.8150 0.8400 0.8001 0.8224 10,421 +0.01(+0.91%)
Dec 07, 2023 0.8153 0.8397 0.8050 0.8150 7,705 +0.01(+1.87%)
Dec 06, 2023 0.7800 0.8098 0.7800 0.8000 31,209 +0.01(+1.29%)
Dec 05, 2023 0.8300 0.8475 0.7763 0.7898 22,516 -0.05(-5.40%)
Dec 04, 2023 0.8400 0.8500 0.7900 0.8349 28,010 -0.01(-0.61%)
Dec 01, 2023 0.8414 0.8414 0.7999 0.8400 26,953 +0.02(+2.44%)
Nov 30, 2023 0.7800 0.8339 0.7800 0.8200 13,744 +0.01(+1.22%)
Nov 29, 2023 0.8100 0.8200 0.7801 0.8101 12,068 +0.00(+0.01%)
Nov 28, 2023 0.8100 0.8400 0.7801 0.8100 11,654 +0.00(+0.00%)
Nov 27, 2023 0.8400 0.8400 0.8039 0.8100 12,993 -0.04(-4.59%)
Nov 24, 2023 0.8700 0.8700 0.8100 0.8490 17,041 +0.03(+3.06%)
Nov 22, 2023 0.8300 0.8497 0.7970 0.8238 17,103 +0.01(+1.08%)
Nov 21, 2023 0.7900 0.8300 0.7936 0.8150 18,025 -0.01(-1.75%)
Nov 20, 2023 0.7605 0.8495 0.7605 0.8295 43,691 +0.04(+4.99%)
Nov 17, 2023 0.8300 0.8470 0.7770 0.7901 14,940 -0.06(-6.75%)
Nov 16, 2023 0.8271 0.8474 0.7820 0.8473 5,060 +0.00(+0.58%)
Nov 15, 2023 0.8725 0.8725 0.8110 0.8424 146,319 -0.00(-0.11%)
Nov 14, 2023 0.7606 0.8500 0.7606 0.8433 23,470 +0.02(+2.08%)
Nov 13, 2023 0.8520 0.8520 0.6850 0.8261 52,119 -0.01(-1.24%)
Nov 10, 2023 0.8800 0.8899 0.8000 0.8365 21,299 -0.04(-4.94%)
Nov 09, 2023 0.8300 0.9100 0.8294 0.8800 49,905 +0.05(+6.61%)
Nov 08, 2023 0.7800 0.9000 0.7800 0.8254 43,428 +0.03(+4.35%)
Nov 07, 2023 0.8470 0.8672 0.7810 0.7910 41,901 -0.04(-5.20%)
Nov 06, 2023 0.7700 0.9000 0.7700 0.8344 120,991 +0.11(+15.73%)
Nov 03, 2023 0.7010 0.7800 0.7000 0.7210 44,405 +0.01(+0.84%)
Nov 02, 2023 0.6949 0.7499 0.6800 0.7150 46,578 +0.02(+2.44%)
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.