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 (%)
May 10, 2024 1.540 1.540 1.450 1.510 38,917 -0.01(-0.66%)
May 09, 2024 1.560 1.560 1.505 1.520 11,235 +0.01(+0.66%)
May 08, 2024 1.500 1.590 1.350 1.510 68,536 +0.00(+0.00%)
May 07, 2024 1.400 1.603 1.350 1.510 155,171 +0.10(+7.09%)
May 06, 2024 1.420 1.440 1.353 1.410 85,577 -0.01(-0.70%)
May 03, 2024 1.520 1.520 1.390 1.420 34,251 -0.04(-2.74%)
May 02, 2024 1.570 1.570 1.390 1.460 75,342 -0.08(-5.19%)
May 01, 2024 1.650 1.650 1.520 1.540 43,831 -0.09(-5.52%)
Apr 30, 2024 1.600 1.660 1.590 1.630 41,485 -0.02(-1.21%)
Apr 29, 2024 1.660 1.700 1.590 1.650 39,020 -0.01(-0.60%)
Apr 26, 2024 1.720 1.720 1.600 1.660 52,523 -0.01(-0.60%)
Apr 25, 2024 1.662 1.670 1.600 1.670 23,044 -0.03(-1.76%)
Apr 24, 2024 1.710 1.800 1.680 1.700 45,229 +0.01(+0.59%)
Apr 23, 2024 1.650 1.701 1.550 1.690 131,033 +0.02(+1.20%)
Apr 22, 2024 1.710 1.710 1.610 1.670 63,220 -0.04(-2.34%)
Apr 19, 2024 1.840 1.840 1.665 1.710 72,566 -0.10(-5.52%)
Apr 18, 2024 1.730 1.850 1.715 1.810 137,985 +0.12(+7.10%)
Apr 17, 2024 1.650 1.760 1.630 1.690 56,668 +0.08(+4.97%)
Apr 16, 2024 1.820 1.850 1.610 1.610 130,792 -0.18(-10.06%)
Apr 15, 2024 1.550 1.790 1.540 1.790 238,071 +0.24(+15.48%)
Apr 12, 2024 1.400 1.570 1.400 1.550 85,560 +0.16(+11.51%)
Apr 11, 2024 1.390 1.440 1.380 1.390 16,062 +0.00(+0.00%)
Apr 10, 2024 1.490 1.491 1.320 1.390 37,982 -0.10(-6.71%)
Apr 09, 2024 1.470 1.537 1.453 1.490 19,127 +0.00(+0.34%)
Apr 08, 2024 1.500 1.530 1.450 1.485 60,612 -0.01(-1.00%)
Apr 05, 2024 1.480 1.510 1.470 1.500 16,886 +0.02(+1.35%)
Apr 04, 2024 1.570 1.570 1.470 1.480 39,042 -0.01(-0.67%)
Apr 03, 2024 1.520 1.540 1.360 1.490 73,582 -0.06(-3.87%)
Apr 02, 2024 1.640 1.641 1.420 1.550 59,105 -0.04(-2.52%)
Apr 01, 2024 1.680 1.700 1.530 1.590 79,636 +0.01(+0.63%)
Mar 28, 2024 1.540 1.680 1.520 1.580 82,621 +0.04(+2.60%)
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%)
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%)
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.