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 (%)
May 30, 2014 7.573 7.573 7.406 7.455 66,433 -0.05(-0.66%)
May 29, 2014 7.721 7.849 7.387 7.505 107,666 -0.17(-2.18%)
May 28, 2014 7.819 7.819 7.583 7.672 41,496 -0.11(-1.39%)
May 27, 2014 7.682 8.055 7.632 7.780 212,689 +0.03(+0.38%)
May 23, 2014 7.524 7.751 7.751 7.751 162,876 +0.29(+3.82%)
May 22, 2014 7.141 7.524 7.082 7.465 131,230 +0.29(+3.97%)
May 21, 2014 7.101 7.259 7.033 7.180 66,835 +0.05(+0.69%)
May 20, 2014 7.092 7.218 6.905 7.131 53,169 +0.05(+0.69%)
May 19, 2014 7.131 7.239 7.003 7.082 77,047 -0.01(-0.14%)
May 16, 2014 7.003 7.131 6.905 7.092 58,577 +0.06(+0.84%)
May 15, 2014 6.964 7.111 6.747 7.033 65,514 +0.05(+0.70%)
May 14, 2014 7.131 7.131 6.905 6.983 77,940 -0.13(-1.80%)
May 13, 2014 6.836 7.131 6.836 7.111 96,741 +0.30(+4.48%)
May 12, 2014 6.787 7.033 6.737 6.806 138,960 +0.02(+0.29%)
May 09, 2014 7.052 7.160 6.747 6.787 284,223 -0.34(-4.83%)
May 08, 2014 7.269 7.287 7.033 7.131 80,341 -0.11(-1.49%)
May 07, 2014 7.367 7.495 7.131 7.239 70,521 -0.07(-0.94%)
May 06, 2014 7.318 7.485 7.229 7.308 73,400 -0.06(-0.80%)
May 05, 2014 7.288 7.475 7.222 7.367 82,627 +0.05(+0.67%)
May 02, 2014 7.160 7.495 7.160 7.318 185,330 +0.14(+1.92%)
May 01, 2014 7.013 7.218 6.944 7.180 64,174 +0.14(+1.96%)
Apr 30, 2014 7.101 7.140 6.934 7.042 87,900 -0.12(-1.65%)
Apr 29, 2014 7.101 7.278 7.033 7.160 121,765 +0.09(+1.25%)
Apr 28, 2014 7.170 7.278 6.944 7.072 79,686 -0.10(-1.37%)
Apr 25, 2014 7.278 7.307 7.023 7.170 96,456 -0.14(-1.88%)
Apr 24, 2014 7.426 7.514 7.180 7.308 106,387 -0.10(-1.39%)
Apr 23, 2014 7.190 7.534 7.033 7.411 247,645 +0.24(+3.36%)
Apr 22, 2014 6.934 7.239 6.934 7.170 215,591 +0.32(+4.74%)
Apr 21, 2014 6.777 6.983 6.738 6.846 103,695 +0.03(+0.43%)
Apr 17, 2014 6.787 6.816 6.816 6.816 150,980 +0.03(+0.43%)
Apr 16, 2014 6.796 6.885 6.531 6.787 265,365 +0.04(+0.58%)
Apr 15, 2014 7.190 7.337 6.610 6.747 540,535 -0.45(-6.28%)
Apr 14, 2014 7.475 7.682 7.141 7.200 297,849 -0.31(-4.19%)
Apr 11, 2014 7.593 7.701 7.426 7.514 148,823 -0.15(-1.93%)
Apr 10, 2014 8.016 8.069 7.524 7.662 310,304 -0.32(-4.06%)
Apr 09, 2014 8.252 8.252 7.800 7.987 353,784 -0.12(-1.46%)
Apr 08, 2014 7.377 8.213 7.377 8.105 520,648 +0.71(+9.57%)
Apr 07, 2014 7.446 7.642 7.239 7.396 120,711 -0.04(-0.53%)
Apr 04, 2014 7.623 7.623 7.229 7.436 166,596 -0.09(-1.24%)
Apr 03, 2014 7.387 7.613 7.357 7.529 68,533 +0.08(+1.12%)
Apr 02, 2014 7.357 7.571 7.328 7.446 58,991 +0.01(+0.13%)
Apr 01, 2014 7.505 7.661 7.396 7.436 79,961 -0.06(-0.79%)
Mar 31, 2014 7.475 7.554 7.279 7.495 125,431 -0.01(-0.13%)
Mar 28, 2014 7.337 7.573 7.290 7.505 99,998 +0.14(+1.87%)
Mar 27, 2014 7.170 7.426 7.140 7.367 166,772 +0.14(+1.90%)
Mar 26, 2014 7.367 7.572 7.190 7.229 178,074 -0.19(-2.52%)
Mar 25, 2014 7.672 7.799 7.377 7.416 226,612 -0.28(-3.58%)
Mar 24, 2014 7.898 7.898 7.554 7.691 264,318 -0.21(-2.62%)
Mar 21, 2014 8.262 8.291 7.733 7.898 284,929 -0.33(-4.06%)
Mar 20, 2014 7.937 8.311 7.928 8.232 272,896 +0.32(+4.10%)
Mar 19, 2014 8.193 8.360 7.820 7.908 414,758 -0.38(-4.63%)
Mar 18, 2014 7.662 8.439 7.623 8.291 993,190 +0.59(+7.66%)
Mar 17, 2014 7.937 7.967 7.495 7.701 619,310 -0.16(-2.00%)
Mar 14, 2014 7.033 8.065 6.993 7.859 2,946,287 +1.31(+19.97%)
Mar 13, 2014 6.728 6.737 6.541 6.551 95,970 -0.09(-1.33%)
Mar 12, 2014 6.501 6.787 6.383 6.639 191,077 +0.18(+2.74%)
Mar 11, 2014 6.629 6.629 6.295 6.462 91,803 -0.06(-0.91%)
Mar 10, 2014 6.246 6.718 6.187 6.521 253,798 +0.32(+5.24%)
Mar 07, 2014 6.187 6.295 6.167 6.196 57,679 -0.01(-0.16%)
Mar 06, 2014 6.285 6.393 6.108 6.206 186,942 -0.03(-0.47%)
Mar 05, 2014 6.147 6.295 6.059 6.236 122,216 +0.13(+2.09%)
Mar 04, 2014 6.147 6.383 6.059 6.108 174,595 -0.06(-0.96%)
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.