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 31, 2017 4.731 4.819 4.731 4.790 11,114 +0.03(+0.62%)
May 30, 2017 4.721 4.776 4.721 4.760 2,387 -0.04(-0.82%)
May 26, 2017 4.727 4.800 4.711 4.800 3,023 +0.13(+2.85%)
May 25, 2017 4.759 4.819 4.652 4.667 7,872 -0.10(-2.17%)
May 24, 2017 4.780 4.780 4.721 4.770 6,121 +0.01(+0.15%)
May 23, 2017 4.770 4.785 4.666 4.763 5,685 -0.02(-0.37%)
May 22, 2017 4.574 4.805 4.534 4.781 24,468 +0.13(+2.87%)
May 19, 2017 4.751 4.751 4.623 4.647 14,564 -0.09(-1.87%)
May 18, 2017 4.711 4.760 4.682 4.736 2,899 -0.01(-0.31%)
May 17, 2017 4.779 4.779 4.672 4.751 24,296 -0.03(-0.62%)
May 16, 2017 4.829 4.888 4.751 4.780 13,549 -0.11(-2.21%)
May 15, 2017 4.859 4.888 4.790 4.888 6,526 +0.05(+1.02%)
May 12, 2017 4.819 4.888 4.819 4.839 22,017 +0.03(+0.61%)
May 11, 2017 4.790 4.819 4.790 4.810 8,139 +0.04(+0.82%)
May 10, 2017 4.751 4.780 4.731 4.770 7,300 +0.04(+0.83%)
May 09, 2017 4.741 4.819 4.685 4.731 20,425 +0.04(+0.84%)
May 08, 2017 4.677 4.753 4.672 4.692 41,891 +0.05(+1.00%)
May 05, 2017 4.608 4.728 4.608 4.645 23,909 +0.04(+0.92%)
May 04, 2017 4.692 4.692 4.574 4.603 17,673 +0.03(+0.65%)
May 03, 2017 4.731 4.837 4.574 4.574 8,676 -0.17(-3.53%)
May 02, 2017 4.772 4.800 4.721 4.741 14,383 -0.01(-0.21%)
May 01, 2017 4.819 4.908 4.741 4.751 6,892 -0.09(-1.83%)
Apr 28, 2017 4.888 4.898 4.731 4.839 8,041 -0.01(-0.20%)
Apr 27, 2017 4.822 4.888 4.810 4.849 11,972 -0.02(-0.40%)
Apr 26, 2017 4.790 4.908 4.623 4.869 33,307 +0.11(+2.27%)
Apr 25, 2017 4.682 4.810 4.682 4.760 20,847 +0.07(+1.47%)
Apr 24, 2017 4.652 4.751 4.613 4.692 15,870 +0.01(+0.21%)
Apr 21, 2017 4.583 4.701 4.524 4.682 23,513 +0.10(+2.15%)
Apr 20, 2017 4.564 4.590 4.564 4.583 8,437 -0.01(-0.21%)
Apr 19, 2017 4.564 4.593 4.554 4.593 4,906 +0.07(+1.52%)
Apr 18, 2017 4.554 4.566 4.475 4.524 6,802 -0.07(-1.50%)
Apr 17, 2017 4.554 4.593 4.505 4.593 8,986 +0.04(+0.86%)
Apr 13, 2017 4.574 4.633 4.554 4.554 8,120 -0.03(-0.64%)
Apr 12, 2017 4.682 4.684 4.544 4.583 9,786 -0.01(-0.21%)
Apr 11, 2017 4.623 4.701 4.554 4.593 8,366 -0.07(-1.48%)
Apr 10, 2017 4.475 4.731 4.475 4.662 51,697 +0.18(+3.95%)
Apr 07, 2017 4.475 4.500 4.456 4.485 10,069 -0.04(-0.87%)
Apr 06, 2017 4.527 4.564 4.485 4.524 13,115 +0.00(+0.11%)
Apr 05, 2017 4.583 4.583 4.397 4.519 36,184 +0.01(+0.33%)
Apr 04, 2017 4.564 4.652 4.505 4.505 9,376 -0.04(-0.87%)
Apr 03, 2017 4.574 4.662 4.426 4.544 57,666 -0.03(-0.65%)
Mar 31, 2017 4.524 4.603 4.465 4.574 17,903 +0.06(+1.31%)
Mar 30, 2017 4.613 4.613 4.515 4.515 11,642 -0.09(-1.92%)
Mar 29, 2017 4.613 4.613 4.559 4.603 14,248 +0.06(+1.30%)
Mar 28, 2017 4.515 4.672 4.436 4.544 36,496 +0.05(+1.09%)
Mar 27, 2017 4.534 4.534 4.446 4.495 18,211 -0.06(-1.30%)
Mar 24, 2017 4.554 4.711 4.446 4.554 54,152 -0.01(-0.22%)
Mar 23, 2017 4.642 4.642 4.554 4.564 26,749 -0.12(-2.50%)
Mar 22, 2017 4.711 4.711 4.574 4.681 14,523 +0.01(+0.19%)
Mar 21, 2017 4.564 4.731 4.558 4.672 21,369 +0.13(+2.81%)
Mar 20, 2017 4.652 4.652 4.524 4.544 17,965 -0.08(-1.70%)
Mar 17, 2017 4.554 4.701 4.554 4.623 14,224 -0.05(-1.05%)
Mar 16, 2017 4.642 4.829 4.633 4.672 26,034 +0.04(+0.85%)
Mar 15, 2017 4.593 4.652 4.583 4.633 18,833 +0.05(+1.07%)
Mar 14, 2017 4.574 4.701 4.574 4.583 20,844 -0.02(-0.43%)
Mar 13, 2017 4.603 4.744 4.544 4.603 18,056 -0.02(-0.43%)
Mar 10, 2017 4.672 4.676 4.524 4.623 16,040 -0.02(-0.42%)
Mar 09, 2017 4.810 4.810 4.633 4.642 12,766 -0.13(-2.68%)
Mar 08, 2017 4.746 4.849 4.656 4.770 47,641 -0.01(-0.21%)
Mar 07, 2017 4.888 4.888 4.731 4.780 17,300 -0.07(-1.42%)
Mar 06, 2017 4.770 4.898 4.544 4.849 67,843 +0.10(+2.07%)
Mar 03, 2017 4.701 4.849 4.692 4.751 49,168 +0.09(+1.90%)
Mar 02, 2017 4.928 4.928 4.534 4.662 77,767 -0.23(-4.63%)
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.