Skip to main content

Coffee Holding Company (NQ: JVA )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.490 1.540 1.480 1.540 130,148 +0.06(+4.41%)
Mar 26, 2024 1.470 1.490 1.470 1.475 21,313 -0.00(-0.34%)
Mar 25, 2024 1.440 1.480 1.431 1.480 29,136 +0.06(+4.23%)
Mar 22, 2024 1.400 1.430 1.380 1.420 27,272 +0.05(+3.65%)
Mar 21, 2024 1.370 1.380 1.330 1.370 36,548 +0.04(+3.01%)
Mar 20, 2024 1.350 1.350 1.310 1.330 16,719 +0.02(+1.53%)
Mar 19, 2024 1.280 1.360 1.276 1.310 31,307 +0.05(+3.97%)
Mar 18, 2024 1.290 1.300 1.260 1.260 9,082 -0.01(-0.79%)
Mar 15, 2024 1.240 1.270 1.220 1.270 8,526 +0.06(+4.96%)
Mar 14, 2024 1.270 1.350 1.150 1.210 44,399 -0.11(-8.33%)
Mar 13, 2024 1.410 1.410 1.300 1.320 38,132 -0.08(-5.71%)
Mar 12, 2024 1.340 1.442 1.300 1.400 76,028 +0.08(+6.06%)
Mar 11, 2024 1.330 1.330 1.300 1.320 16,788 +0.00(+0.00%)
Mar 08, 2024 1.340 1.360 1.320 1.320 15,961 -0.02(-1.49%)
Mar 07, 2024 1.340 1.380 1.310 1.340 30,792 +0.00(+0.00%)
Mar 06, 2024 1.300 1.340 1.300 1.340 26,811 +0.00(+0.00%)
Mar 05, 2024 1.350 1.370 1.280 1.340 12,787 -0.01(-0.74%)
Mar 04, 2024 1.380 1.380 1.300 1.350 16,948 +0.02(+1.50%)
Mar 01, 2024 1.300 1.370 1.300 1.330 27,723 +0.01(+0.77%)
Feb 29, 2024 1.410 1.410 1.295 1.320 8,624 +0.00(+0.00%)
Feb 28, 2024 1.320 1.340 1.280 1.320 18,713 +0.00(+0.00%)
Feb 27, 2024 1.310 1.350 1.300 1.320 13,745 +0.01(+0.76%)
Feb 26, 2024 1.380 1.380 1.280 1.310 23,606 +0.01(+0.77%)
Feb 23, 2024 1.320 1.320 1.280 1.300 20,540 +0.01(+0.78%)
Feb 22, 2024 1.250 1.340 1.250 1.290 22,691 -0.01(-0.77%)
Feb 21, 2024 1.340 1.360 1.250 1.300 34,702 +0.00(+0.00%)
Feb 20, 2024 1.230 1.330 1.210 1.300 57,950 +0.08(+6.56%)
Feb 16, 2024 1.200 1.250 1.160 1.220 28,752 -0.01(-0.81%)
Feb 15, 2024 1.170 1.250 1.170 1.230 32,796 +0.05(+4.24%)
Feb 14, 2024 1.180 1.180 1.130 1.180 36,731 +0.01(+0.86%)
Feb 13, 2024 1.120 1.170 1.120 1.170 28,715 +0.06(+5.40%)
Feb 12, 2024 1.060 1.140 1.060 1.110 30,863 +0.03(+2.79%)
Feb 09, 2024 1.070 1.120 1.040 1.080 19,097 +0.02(+1.88%)
Feb 08, 2024 1.100 1.120 1.040 1.060 9,896 +0.01(+0.95%)
Feb 07, 2024 1.070 1.070 1.025 1.050 13,998 -0.02(-1.87%)
Feb 06, 2024 1.050 1.150 1.050 1.070 6,387 +0.00(+0.00%)
Feb 05, 2024 1.060 1.120 1.040 1.070 22,123 -0.01(-0.93%)
Feb 02, 2024 1.100 1.101 1.036 1.080 13,912 -0.02(-1.82%)
Feb 01, 2024 1.090 1.115 1.032 1.100 13,188 +0.05(+4.76%)
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%)
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.