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 (%)
Sep 30, 2016 5.410 5.548 5.360 5.469 31,963 +0.13(+2.39%)
Sep 29, 2016 5.390 5.488 5.331 5.341 21,575 -0.04(-0.73%)
Sep 28, 2016 5.360 5.429 5.360 5.380 19,089 -0.01(-0.18%)
Sep 27, 2016 5.351 5.449 5.292 5.390 25,682 -0.01(-0.16%)
Sep 26, 2016 5.419 5.498 5.233 5.399 30,667 -0.09(-1.63%)
Sep 23, 2016 5.449 5.616 5.341 5.488 31,887 +0.06(+1.09%)
Sep 22, 2016 5.380 5.498 5.301 5.429 25,489 +0.11(+2.03%)
Sep 21, 2016 5.400 5.419 5.321 5.321 57,729 +0.04(+0.74%)
Sep 20, 2016 5.282 5.341 5.233 5.282 37,185 -0.04(-0.74%)
Sep 19, 2016 5.144 5.356 5.144 5.321 80,527 +0.10(+1.88%)
Sep 16, 2016 5.115 5.341 5.065 5.223 55,168 +0.09(+1.72%)
Sep 15, 2016 5.272 5.272 4.938 5.134 88,338 -0.21(-3.87%)
Sep 14, 2016 5.764 5.764 5.095 5.341 61,825 -0.17(-3.04%)
Sep 13, 2016 5.429 5.665 5.380 5.508 19,940 -0.05(-0.88%)
Sep 12, 2016 5.213 5.764 5.193 5.557 37,190 +0.10(+1.80%)
Sep 09, 2016 5.685 5.793 5.419 5.459 65,733 -0.30(-5.29%)
Sep 08, 2016 5.764 5.872 5.695 5.764 61,435 +0.00(+0.00%)
Sep 07, 2016 5.872 5.901 5.754 5.764 70,181 -0.08(-1.35%)
Sep 06, 2016 5.606 5.901 5.567 5.842 66,771 +0.29(+5.13%)
Sep 02, 2016 5.567 5.557 5.557 5.557 80,624 -0.03(-0.53%)
Sep 01, 2016 5.685 5.754 5.537 5.587 68,925 -0.05(-0.87%)
Aug 31, 2016 5.537 5.715 5.360 5.636 101,931 +0.10(+1.78%)
Aug 30, 2016 5.818 5.832 5.478 5.537 59,976 -0.30(-5.06%)
Aug 29, 2016 5.803 5.842 5.754 5.833 19,045 +0.07(+1.19%)
Aug 26, 2016 5.705 5.852 5.557 5.764 70,589 +0.08(+1.38%)
Aug 25, 2016 5.685 5.724 5.636 5.685 6,699 +0.03(+0.52%)
Aug 24, 2016 5.783 5.862 5.606 5.656 25,060 -0.19(-3.20%)
Aug 23, 2016 5.695 5.882 5.633 5.842 42,407 +0.14(+2.41%)
Aug 22, 2016 5.518 5.705 5.518 5.705 36,153 +0.28(+5.07%)
Aug 19, 2016 5.439 5.488 5.400 5.429 9,440 +0.03(+0.55%)
Aug 18, 2016 5.400 5.449 5.341 5.400 12,067 +0.08(+1.48%)
Aug 17, 2016 5.282 5.326 5.223 5.321 22,565 +0.02(+0.37%)
Aug 16, 2016 5.311 5.419 5.267 5.301 21,712 +0.00(+0.00%)
Aug 15, 2016 5.616 5.665 5.242 5.301 85,556 -0.31(-5.60%)
Aug 12, 2016 5.636 5.712 5.532 5.616 9,042 +0.03(+0.53%)
Aug 11, 2016 5.606 5.606 5.547 5.587 14,025 -0.02(-0.35%)
Aug 10, 2016 5.636 5.695 5.528 5.606 16,876 +0.00(+0.09%)
Aug 09, 2016 5.606 5.705 5.587 5.601 21,390 -0.07(-1.30%)
Aug 08, 2016 5.626 5.685 5.626 5.675 7,194 +0.00(+0.09%)
Aug 05, 2016 5.793 5.793 5.508 5.670 24,531 -0.04(-0.77%)
Aug 04, 2016 5.882 5.882 5.705 5.715 13,789 -0.14(-2.35%)
Aug 03, 2016 5.596 5.882 5.510 5.852 28,884 +0.20(+3.48%)
Aug 02, 2016 5.705 5.705 5.469 5.655 24,894 -0.05(-0.86%)
Aug 01, 2016 5.646 5.705 5.506 5.705 38,521 +0.06(+1.05%)
Jul 29, 2016 5.518 5.694 5.400 5.646 16,189 +0.10(+1.77%)
Jul 28, 2016 5.587 5.695 5.514 5.547 13,291 -0.10(-1.74%)
Jul 27, 2016 5.685 5.697 5.478 5.646 38,251 -0.09(-1.58%)
Jul 26, 2016 5.675 5.852 5.675 5.736 22,688 -0.11(-1.82%)
Jul 25, 2016 5.833 5.901 5.783 5.842 27,999 -0.06(-1.00%)
Jul 22, 2016 5.754 5.931 5.715 5.901 31,189 +0.16(+2.83%)
Jul 21, 2016 5.797 5.833 5.656 5.739 27,176 -0.07(-1.27%)
Jul 20, 2016 5.777 5.833 5.774 5.813 25,520 -0.01(-0.17%)
Jul 19, 2016 5.754 5.842 5.754 5.823 25,921 +0.07(+1.20%)
Jul 18, 2016 5.892 5.941 5.705 5.754 85,534 -0.19(-3.15%)
Jul 15, 2016 6.049 6.049 5.901 5.941 42,878 -0.02(-0.33%)
Jul 14, 2016 5.833 6.029 5.803 5.960 130,196 +0.23(+3.95%)
Jul 13, 2016 5.636 5.783 5.400 5.734 81,427 -0.02(-0.34%)
Jul 12, 2016 5.793 5.793 5.665 5.754 42,063 -0.08(-1.35%)
Jul 11, 2016 5.705 5.882 5.675 5.833 76,405 +0.19(+3.31%)
Jul 08, 2016 5.410 5.690 5.390 5.646 75,307 +0.26(+4.74%)
Jul 07, 2016 5.498 5.547 5.370 5.390 35,553 -0.22(-3.86%)
Jul 05, 2016 5.528 5.626 5.477 5.606 65,105 +0.01(+0.18%)
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.