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 (%)
Jul 31, 2019 3.865 4.131 3.865 3.974 23,842 +0.08(+2.02%)
Jul 30, 2019 3.885 3.983 3.865 3.895 32,108 -0.01(-0.25%)
Jul 29, 2019 3.934 3.993 3.895 3.905 27,194 -0.03(-0.75%)
Jul 26, 2019 3.944 3.983 3.934 3.934 4,981 -0.02(-0.50%)
Jul 25, 2019 4.062 4.141 3.934 3.954 31,382 -0.11(-2.66%)
Jul 24, 2019 4.042 4.130 4.033 4.062 31,945 -0.03(-0.72%)
Jul 23, 2019 4.092 4.180 4.092 4.092 7,684 -0.03(-0.72%)
Jul 22, 2019 4.101 4.210 4.101 4.121 2,819 -0.02(-0.48%)
Jul 19, 2019 4.101 4.218 4.097 4.141 15,758 +0.00(+0.00%)
Jul 18, 2019 4.210 4.224 4.082 4.141 23,769 -0.03(-0.71%)
Jul 17, 2019 4.249 4.249 4.111 4.170 32,129 +0.01(+0.24%)
Jul 16, 2019 4.288 4.357 4.147 4.160 53,160 -0.07(-1.63%)
Jul 15, 2019 4.200 4.362 4.180 4.229 37,239 +0.05(+1.18%)
Jul 12, 2019 4.288 4.387 4.180 4.180 18,402 -0.16(-3.63%)
Jul 11, 2019 4.534 4.613 4.200 4.338 59,115 -0.01(-0.23%)
Jul 10, 2019 4.180 4.426 4.052 4.347 72,688 +0.17(+4.00%)
Jul 09, 2019 4.269 4.269 4.121 4.180 18,095 -0.05(-1.16%)
Jul 08, 2019 4.023 4.229 4.023 4.229 50,775 +0.14(+3.37%)
Jul 05, 2019 3.934 4.092 3.934 4.092 18,097 +0.12(+2.97%)
Jul 03, 2019 3.964 4.034 3.954 3.974 9,353 -0.03(-0.74%)
Jul 02, 2019 4.052 4.052 3.895 4.003 14,840 +0.06(+1.50%)
Jul 01, 2019 4.033 4.219 3.944 3.944 30,794 -0.08(-1.96%)
Jun 28, 2019 3.885 4.062 3.885 4.023 30,094 +0.16(+4.07%)
Jun 27, 2019 3.856 3.974 3.851 3.865 38,781 +0.04(+1.03%)
Jun 26, 2019 3.836 3.983 3.816 3.826 72,212 +0.01(+0.26%)
Jun 25, 2019 4.111 4.149 3.728 3.816 145,872 -0.15(-3.72%)
Jun 24, 2019 4.308 4.367 3.964 3.964 60,518 -0.30(-6.93%)
Jun 21, 2019 4.308 4.397 4.220 4.259 25,112 -0.14(-3.13%)
Jun 20, 2019 4.580 4.580 4.279 4.397 38,151 -0.09(-1.97%)
Jun 19, 2019 4.318 4.662 4.210 4.485 101,290 +0.11(+2.47%)
Jun 18, 2019 4.280 4.377 4.238 4.377 21,000 +0.05(+1.14%)
Jun 17, 2019 4.426 4.465 4.288 4.328 17,683 +0.18(+4.27%)
Jun 14, 2019 4.298 4.354 4.121 4.151 20,842 -0.19(-4.31%)
Jun 13, 2019 4.279 4.387 4.249 4.338 14,041 +0.13(+3.04%)
Jun 12, 2019 4.131 4.279 4.131 4.210 14,751 +0.08(+1.90%)
Jun 11, 2019 4.269 4.269 4.131 4.131 12,594 -0.06(-1.41%)
Jun 10, 2019 4.350 4.350 4.180 4.190 43,100 +0.01(+0.24%)
Jun 07, 2019 4.072 4.347 4.072 4.180 32,737 +0.12(+2.91%)
Jun 06, 2019 4.377 4.377 4.062 4.062 50,316 -0.12(-2.82%)
Jun 05, 2019 4.426 4.426 4.180 4.180 32,731 -0.20(-4.49%)
Jun 04, 2019 4.426 4.426 4.223 4.377 20,283 -0.02(-0.45%)
Jun 03, 2019 4.279 4.564 4.279 4.397 36,199 +0.08(+1.82%)
May 31, 2019 4.387 4.564 4.288 4.318 29,281 -0.05(-1.13%)
May 30, 2019 4.446 4.534 4.367 4.367 37,810 -0.06(-1.33%)
May 29, 2019 4.426 4.672 4.416 4.426 94,156 -0.03(-0.66%)
May 28, 2019 4.288 4.534 4.288 4.456 35,057 +0.11(+2.49%)
May 24, 2019 4.377 4.446 4.239 4.347 40,668 +0.06(+1.38%)
May 23, 2019 4.426 4.543 4.190 4.288 61,670 -0.18(-3.96%)
May 22, 2019 4.446 4.554 4.446 4.465 15,659 +0.02(+0.44%)
May 21, 2019 4.524 4.574 4.431 4.446 20,554 -0.07(-1.53%)
May 20, 2019 4.738 4.814 4.436 4.515 29,887 -0.14(-2.96%)
May 17, 2019 4.692 4.770 4.623 4.652 16,267 -0.11(-2.27%)
May 16, 2019 4.760 4.908 4.662 4.760 75,203 -0.02(-0.41%)
May 15, 2019 4.711 4.810 4.613 4.780 84,085 +0.09(+1.89%)
May 14, 2019 4.829 4.918 4.642 4.692 139,451 -0.11(-2.25%)
May 13, 2019 4.839 4.938 4.673 4.800 22,174 -0.16(-3.17%)
May 10, 2019 4.957 4.972 4.773 4.957 31,212 +0.00(+0.00%)
May 09, 2019 5.065 5.173 4.878 4.957 82,184 -0.22(-4.18%)
May 08, 2019 4.967 5.262 4.829 5.174 279,128 +0.20(+3.95%)
May 07, 2019 4.672 5.154 4.672 4.977 410,921 +0.36(+7.89%)
May 06, 2019 4.721 4.810 4.554 4.613 158,240 -0.20(-4.09%)
May 03, 2019 4.908 4.908 4.721 4.810 26,027 +0.01(+0.21%)
May 02, 2019 4.829 4.918 4.731 4.800 28,832 -0.06(-1.21%)
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.