Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 5.656 5.675 5.567 5.626 15,347 +0.01(+0.18%)
Oct 30, 2014 5.587 5.616 5.529 5.616 16,517 +0.04(+0.71%)
Oct 29, 2014 5.488 5.606 5.488 5.577 15,898 +0.09(+1.61%)
Oct 28, 2014 5.459 5.600 5.459 5.488 11,131 +0.05(+0.90%)
Oct 27, 2014 5.469 5.488 5.429 5.439 6,303 -0.05(-0.90%)
Oct 24, 2014 5.656 5.656 5.459 5.488 26,508 -0.13(-2.28%)
Oct 23, 2014 5.636 5.636 5.577 5.616 35,501 -0.02(-0.35%)
Oct 22, 2014 5.646 5.744 5.547 5.636 22,977 -0.01(-0.17%)
Oct 21, 2014 5.547 5.724 5.547 5.646 14,486 +0.09(+1.59%)
Oct 20, 2014 5.606 5.724 5.508 5.557 32,532 -0.06(-1.05%)
Oct 17, 2014 5.882 5.901 5.508 5.616 62,215 -0.19(-3.22%)
Oct 16, 2014 5.351 5.656 5.311 5.803 163,214 +0.44(+8.26%)
Oct 15, 2014 5.223 5.469 5.183 5.360 56,802 +0.08(+1.49%)
Oct 14, 2014 5.508 5.508 5.242 5.282 53,962 -0.11(-2.01%)
Oct 13, 2014 5.341 5.459 5.272 5.390 36,503 +0.08(+1.48%)
Oct 10, 2014 5.360 5.616 5.262 5.311 69,251 -0.11(-2.00%)
Oct 09, 2014 5.577 5.754 5.331 5.419 132,763 -0.15(-2.65%)
Oct 08, 2014 5.301 5.616 5.203 5.567 46,223 +0.09(+1.62%)
Oct 07, 2014 5.665 5.764 5.410 5.478 82,557 -0.20(-3.47%)
Oct 06, 2014 5.508 5.900 5.508 5.675 202,440 +0.22(+3.96%)
Oct 03, 2014 5.626 5.626 5.341 5.459 59,322 -0.09(-1.54%)
Oct 02, 2014 5.183 5.596 5.174 5.544 95,671 +0.36(+6.96%)
Oct 01, 2014 5.429 5.429 5.174 5.183 57,954 -0.22(-4.01%)
Sep 30, 2014 5.518 5.616 5.390 5.400 20,211 -0.09(-1.61%)
Sep 29, 2014 5.528 5.528 5.410 5.488 25,495 -0.07(-1.24%)
Sep 26, 2014 5.469 5.636 5.459 5.557 69,982 +0.06(+1.07%)
Sep 25, 2014 5.252 5.534 5.252 5.498 58,257 +0.16(+2.95%)
Sep 24, 2014 5.469 5.528 5.311 5.341 71,185 -0.13(-2.34%)
Sep 23, 2014 5.606 5.616 5.452 5.469 44,898 -0.14(-2.46%)
Sep 22, 2014 5.744 5.754 5.557 5.606 79,023 -0.14(-2.40%)
Sep 19, 2014 5.823 5.882 5.754 5.744 46,159 -0.14(-2.32%)
Sep 18, 2014 5.901 5.901 5.705 5.881 71,217 +0.01(+0.18%)
Sep 17, 2014 5.793 5.901 5.626 5.870 73,458 +0.08(+1.33%)
Sep 16, 2014 5.695 5.872 5.695 5.793 92,374 +0.05(+0.86%)
Sep 15, 2014 5.921 6.029 5.518 5.744 227,375 -0.25(-4.11%)
Sep 12, 2014 5.862 6.078 5.862 5.990 75,165 +0.06(+0.99%)
Sep 11, 2014 6.147 6.221 5.901 5.931 198,506 -0.17(-2.74%)
Sep 10, 2014 6.787 6.875 6.088 6.098 428,304 -1.00(-14.13%)
Sep 09, 2014 7.111 7.278 6.767 7.101 117,783 +0.01(+0.14%)
Sep 08, 2014 7.092 7.228 7.024 7.092 38,119 +0.01(+0.14%)
Sep 05, 2014 7.052 7.180 6.895 7.082 93,181 +0.08(+1.12%)
Sep 04, 2014 7.042 7.210 6.984 7.003 36,846 -0.08(-1.11%)
Sep 03, 2014 7.219 7.229 7.033 7.082 52,535 -0.08(-1.10%)
Sep 02, 2014 6.767 7.239 6.767 7.160 169,340 +0.39(+5.81%)
Aug 29, 2014 6.737 6.767 6.767 6.767 37,414 +0.01(+0.15%)
Aug 28, 2014 6.708 6.806 6.501 6.757 46,940 +0.00(+0.00%)
Aug 27, 2014 6.737 6.787 6.737 6.757 44,359 +0.09(+1.33%)
Aug 26, 2014 6.816 6.816 6.629 6.669 54,471 -0.07(-1.02%)
Aug 25, 2014 6.885 6.885 6.521 6.737 65,298 +0.05(+0.74%)
Aug 22, 2014 6.315 6.777 6.295 6.688 99,401 +0.39(+6.25%)
Aug 21, 2014 6.344 6.344 6.275 6.295 10,553 +0.01(+0.16%)
Aug 20, 2014 6.255 6.383 6.255 6.285 13,572 -0.07(-1.08%)
Aug 19, 2014 6.423 6.423 6.323 6.354 33,220 -0.03(-0.46%)
Aug 18, 2014 6.216 6.452 6.216 6.383 40,291 +0.20(+3.18%)
Aug 15, 2014 6.098 6.295 6.019 6.187 81,907 +0.14(+2.28%)
Aug 14, 2014 5.970 6.098 5.911 6.049 56,058 +0.06(+0.99%)
Aug 13, 2014 6.049 6.049 5.960 5.990 43,754 -0.09(-1.46%)
Aug 12, 2014 6.118 6.295 5.980 6.078 37,942 -0.09(-1.44%)
Aug 11, 2014 5.901 6.196 5.901 6.167 28,246 +0.27(+4.50%)
Aug 08, 2014 5.931 5.931 5.803 5.901 30,014 -0.02(-0.33%)
Aug 07, 2014 5.892 5.980 5.803 5.921 43,834 -0.05(-0.82%)
Aug 06, 2014 5.862 6.059 5.764 5.970 46,663 +0.13(+2.26%)
Aug 05, 2014 6.059 6.059 5.724 5.838 92,181 -0.25(-4.11%)
Aug 04, 2014 6.118 6.147 6.049 6.088 17,928 -0.04(-0.62%)
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.