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 (%)
Jun 29, 2018 5.488 5.587 5.311 5.311 27,808 -0.30(-5.26%)
Jun 28, 2018 5.626 5.655 5.516 5.606 10,428 -0.04(-0.70%)
Jun 27, 2018 5.606 5.646 5.537 5.646 12,304 +0.09(+1.59%)
Jun 26, 2018 5.369 5.603 5.321 5.557 19,564 +0.19(+3.48%)
Jun 25, 2018 5.557 5.606 5.164 5.370 45,687 -0.19(-3.36%)
Jun 22, 2018 5.508 5.557 5.380 5.557 44,442 +0.07(+1.25%)
Jun 21, 2018 5.410 5.498 5.213 5.488 37,536 +0.06(+1.09%)
Jun 20, 2018 5.380 5.528 5.321 5.429 17,367 +0.04(+0.73%)
Jun 19, 2018 5.360 5.636 5.125 5.390 59,630 -0.25(-4.36%)
Jun 18, 2018 5.646 5.656 5.420 5.636 39,038 +0.06(+1.06%)
Jun 15, 2018 5.655 5.606 5.577 57,394 -0.03(-0.53%)
Jun 14, 2018 5.656 5.656 5.056 5.606 65,400 +0.09(+1.60%)
Jun 13, 2018 5.488 5.557 5.203 5.518 54,894 +0.09(+1.63%)
Jun 12, 2018 5.311 5.557 5.292 5.429 100,811 +0.17(+3.18%)
Jun 11, 2018 5.016 5.508 4.918 5.262 270,510 +0.34(+7.00%)
Jun 08, 2018 4.918 5.065 4.624 4.918 135,090 +0.01(+0.20%)
Jun 07, 2018 4.347 5.144 4.111 4.908 805,543 +0.77(+18.53%)
Jun 06, 2018 4.180 4.205 4.101 4.141 13,176 -0.04(-1.05%)
Jun 05, 2018 4.190 4.205 4.160 4.185 8,062 -0.01(-0.12%)
Jun 04, 2018 4.180 4.209 4.138 4.190 8,143 +0.00(+0.00%)
Jun 01, 2018 4.196 4.196 4.052 4.190 11,465 +0.03(+0.71%)
May 31, 2018 4.082 4.229 4.033 4.160 13,969 +0.01(+0.24%)
May 30, 2018 4.200 4.229 4.118 4.151 7,581 -0.03(-0.77%)
May 29, 2018 4.160 4.229 4.087 4.183 17,897 +0.06(+1.49%)
May 25, 2018 4.121 4.121 4.121 0 -0.01(-0.30%)
May 24, 2018 4.082 4.133 4.082 4.133 2,994 -0.07(-1.58%)
May 23, 2018 4.229 4.229 4.200 4.200 445 -0.02(-0.47%)
May 22, 2018 4.220 4.239 4.180 4.220 6,418 -0.02(-0.46%)
May 21, 2018 4.180 4.288 4.083 4.239 3,528 +0.06(+1.41%)
May 18, 2018 4.180 4.318 4.142 4.180 7,953 -0.01(-0.23%)
May 17, 2018 4.111 4.190 4.052 4.190 11,896 +0.09(+2.16%)
May 16, 2018 4.101 4.131 4.023 4.101 4,056 +0.00(+0.03%)
May 15, 2018 4.101 4.101 4.033 4.100 5,136 -0.00(-0.08%)
May 14, 2018 4.092 4.111 4.092 4.103 2,933 +0.01(+0.29%)
May 11, 2018 4.111 4.111 4.023 4.092 3,084 -0.02(-0.48%)
May 10, 2018 4.066 4.131 4.023 4.111 6,078 +0.00(+0.00%)
May 09, 2018 4.131 4.131 4.084 4.111 3,961 -0.02(-0.48%)
May 08, 2018 4.072 4.131 4.013 4.131 10,990 +0.03(+0.72%)
May 07, 2018 4.059 4.101 4.013 4.101 9,455 +0.04(+0.97%)
May 04, 2018 4.072 4.072 3.933 4.062 5,692 +0.03(+0.73%)
May 03, 2018 4.017 4.052 3.983 4.033 4,005 -0.03(-0.73%)
May 02, 2018 4.111 4.111 3.807 4.062 16,230 -0.02(-0.48%)
May 01, 2018 4.052 4.082 3.924 4.082 7,024 -0.03(-0.72%)
Apr 30, 2018 4.033 4.121 4.033 4.111 5,621 +0.08(+1.95%)
Apr 27, 2018 4.082 4.110 3.954 4.033 2,242 -0.08(-1.91%)
Apr 26, 2018 4.072 4.185 3.934 4.111 26,494 +0.01(+0.24%)
Apr 25, 2018 4.072 4.295 4.072 4.101 5,803 -0.02(-0.48%)
Apr 24, 2018 4.092 4.131 4.014 4.121 6,946 +0.02(+0.48%)
Apr 23, 2018 4.151 4.180 4.101 4.101 2,916 -0.09(-2.11%)
Apr 20, 2018 4.210 4.328 4.131 4.190 3,091 +0.00(+0.00%)
Apr 19, 2018 4.160 4.279 4.160 4.190 1,099 +0.01(+0.24%)
Apr 18, 2018 4.229 4.279 4.180 4.180 7,908 -0.10(-2.38%)
Apr 17, 2018 4.279 4.282 4.220 4.282 1,684 -0.03(-0.80%)
Apr 16, 2018 4.239 4.318 4.239 4.317 6,097 +0.03(+0.73%)
Apr 13, 2018 4.190 4.288 4.190 4.285 3,815 +0.06(+1.33%)
Apr 12, 2018 4.131 4.244 4.131 4.229 4,258 +0.09(+2.14%)
Apr 11, 2018 4.141 4.206 4.043 4.141 6,371 -0.04(-0.94%)
Apr 10, 2018 4.180 4.269 4.168 4.180 6,786 -0.08(-1.85%)
Apr 09, 2018 4.239 4.269 4.131 4.259 11,061 -0.04(-0.92%)
Apr 06, 2018 4.288 4.298 4.092 4.298 11,220 +0.05(+1.16%)
Apr 05, 2018 4.259 4.340 4.249 4.249 4,688 +0.03(+0.82%)
Apr 04, 2018 4.111 4.239 4.111 4.215 9,455 +0.09(+2.27%)
Apr 03, 2018 4.042 4.042 4.121 4,019 +0.08(+1.95%)
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.