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 (%)
Aug 31, 2015 4.593 4.662 4.550 4.575 9,556 +0.02(+0.46%)
Aug 28, 2015 4.495 4.692 4.495 4.554 13,962 +0.05(+1.09%)
Aug 27, 2015 4.406 4.603 4.406 4.505 20,073 +0.21(+4.81%)
Aug 26, 2015 4.396 4.396 4.288 4.298 9,661 +0.02(+0.46%)
Aug 25, 2015 4.416 4.446 4.279 4.279 21,211 -0.13(-2.90%)
Aug 24, 2015 4.426 4.446 4.279 4.406 42,775 -0.09(-1.97%)
Aug 21, 2015 4.554 4.662 4.456 4.495 30,449 -0.11(-2.33%)
Aug 20, 2015 4.623 4.721 4.574 4.602 25,176 -0.06(-1.29%)
Aug 19, 2015 4.692 4.741 4.613 4.662 21,285 +0.02(+0.42%)
Aug 18, 2015 4.672 4.721 4.623 4.642 13,347 -0.01(-0.21%)
Aug 17, 2015 4.692 4.692 4.650 4.652 3,492 -0.04(-0.78%)
Aug 14, 2015 4.721 4.731 4.672 4.689 3,020 +0.05(+1.00%)
Aug 13, 2015 4.780 4.780 4.623 4.642 14,667 +0.02(+0.43%)
Aug 12, 2015 4.613 4.652 4.593 4.623 5,432 -0.03(-0.63%)
Aug 11, 2015 4.682 4.839 4.623 4.652 17,033 -0.02(-0.42%)
Aug 10, 2015 4.908 4.908 4.652 4.672 46,201 -0.08(-1.70%)
Aug 07, 2015 4.777 4.888 4.741 4.753 11,996 -0.12(-2.38%)
Aug 06, 2015 4.878 4.967 4.824 4.869 18,772 -0.04(-0.80%)
Aug 05, 2015 4.957 4.957 4.869 4.908 22,525 +0.00(+0.00%)
Aug 04, 2015 4.928 4.988 4.869 4.908 12,474 -0.03(-0.60%)
Aug 03, 2015 4.977 4.988 4.938 4.938 9,578 -0.01(-0.20%)
Jul 31, 2015 4.928 4.990 4.913 4.947 17,428 +0.07(+1.41%)
Jul 30, 2015 4.888 4.928 4.819 4.878 12,161 -0.01(-0.20%)
Jul 29, 2015 4.721 4.918 4.721 4.888 27,094 +0.16(+3.33%)
Jul 28, 2015 4.819 4.819 4.731 4.731 20,940 -0.13(-2.63%)
Jul 27, 2015 4.803 4.869 4.721 4.859 54,868 +0.06(+1.23%)
Jul 24, 2015 4.839 4.878 4.770 4.800 7,577 -0.01(-0.20%)
Jul 23, 2015 4.839 4.839 4.770 4.810 20,186 -0.03(-0.61%)
Jul 22, 2015 4.839 4.918 4.810 4.839 27,639 +0.00(+0.00%)
Jul 21, 2015 4.819 4.938 4.819 4.839 39,660 -0.01(-0.20%)
Jul 20, 2015 4.928 4.947 4.770 4.849 74,397 -0.09(-1.79%)
Jul 17, 2015 4.986 4.986 4.938 4.938 14,357 -0.04(-0.79%)
Jul 16, 2015 4.928 4.987 4.928 4.977 25,430 +0.05(+1.00%)
Jul 15, 2015 5.006 5.006 4.928 4.928 19,512 -0.01(-0.20%)
Jul 14, 2015 4.957 4.967 4.938 4.938 5,106 -0.01(-0.20%)
Jul 13, 2015 4.947 5.065 4.928 4.947 13,891 +0.01(+0.20%)
Jul 10, 2015 4.947 5.006 4.928 4.938 29,677 +0.04(+0.80%)
Jul 09, 2015 4.928 5.006 4.878 4.898 20,155 +0.00(+0.00%)
Jul 08, 2015 4.869 4.977 4.790 4.898 50,767 +0.02(+0.40%)
Jul 07, 2015 4.829 4.918 4.721 4.878 39,824 +0.07(+1.43%)
Jul 06, 2015 4.869 4.869 4.721 4.810 38,178 -0.07(-1.41%)
Jul 02, 2015 4.918 4.878 4.878 4.878 24,604 -0.05(-1.00%)
Jul 01, 2015 4.918 5.052 4.898 4.928 36,765 +0.03(+0.60%)
Jun 30, 2015 4.938 5.193 4.898 4.898 107,207 -0.07(-1.39%)
Jun 29, 2015 5.016 5.065 4.938 4.967 60,059 -0.15(-2.88%)
Jun 26, 2015 5.272 5.272 4.997 5.115 20,444 +0.06(+1.17%)
Jun 25, 2015 5.233 5.233 5.036 5.056 94,822 -0.20(-3.75%)
Jun 24, 2015 5.292 5.351 5.203 5.252 29,048 -0.02(-0.37%)
Jun 23, 2015 5.331 5.331 5.242 5.272 30,073 -0.10(-1.83%)
Jun 22, 2015 5.360 5.390 5.233 5.370 36,050 +0.04(+0.74%)
Jun 19, 2015 5.410 5.410 5.296 5.331 12,878 -0.05(-0.91%)
Jun 18, 2015 5.115 5.410 5.105 5.380 84,653 +0.24(+4.59%)
Jun 17, 2015 5.105 5.154 5.095 5.144 24,576 +0.00(+0.00%)
Jun 16, 2015 5.134 5.144 5.066 5.144 60,670 +0.04(+0.77%)
Jun 15, 2015 4.997 5.115 4.997 5.105 39,961 +0.04(+0.78%)
Jun 12, 2015 4.977 5.065 4.785 5.065 79,530 +0.05(+0.98%)
Jun 11, 2015 4.869 5.164 4.721 5.016 182,292 -0.01(-0.20%)
Jun 10, 2015 5.016 5.164 5.016 5.026 60,975 -0.01(-0.20%)
Jun 09, 2015 4.997 5.095 4.933 5.036 55,464 +0.05(+0.99%)
Jun 08, 2015 4.928 4.997 4.878 4.987 29,609 +0.02(+0.45%)
Jun 05, 2015 4.987 4.996 4.945 4.964 17,742 +0.01(+0.25%)
Jun 04, 2015 4.888 5.016 4.829 4.952 56,300 +0.05(+1.09%)
Jun 03, 2015 4.721 4.918 4.702 4.898 73,388 +0.16(+3.32%)
Jun 02, 2015 4.711 4.770 4.711 4.741 14,494 -0.01(-0.21%)
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.