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 28, 2018 4.367 4.436 4.328 4.347 24,095 +0.02(+0.45%)
Sep 27, 2018 4.406 4.485 4.309 4.328 18,963 -0.05(-1.12%)
Sep 26, 2018 4.377 4.456 4.367 4.377 10,170 -0.01(-0.22%)
Sep 25, 2018 4.377 4.416 4.269 4.387 17,864 +0.07(+1.59%)
Sep 24, 2018 4.426 4.574 4.318 4.318 33,971 -0.29(-6.20%)
Sep 21, 2018 4.515 4.701 4.515 4.603 24,400 +0.05(+1.08%)
Sep 20, 2018 4.643 4.666 4.430 4.554 22,717 +0.07(+1.54%)
Sep 19, 2018 4.593 4.593 4.475 4.485 39,424 -0.14(-2.98%)
Sep 18, 2018 4.888 4.938 4.564 4.623 61,324 -0.18(-3.69%)
Sep 17, 2018 4.878 4.956 4.800 4.800 23,938 -0.07(-1.41%)
Sep 14, 2018 5.223 5.223 4.819 4.869 53,377 -0.34(-6.60%)
Sep 13, 2018 5.154 5.311 5.085 5.213 31,439 +0.13(+2.51%)
Sep 12, 2018 4.918 5.164 4.908 5.085 34,432 +0.16(+3.19%)
Sep 11, 2018 4.997 5.026 4.928 4.928 11,555 -0.03(-0.63%)
Sep 10, 2018 4.918 4.987 4.888 4.959 12,765 +0.07(+1.35%)
Sep 07, 2018 4.928 4.998 4.893 4.893 8,235 -0.03(-0.51%)
Sep 06, 2018 5.001 5.004 4.918 4.918 9,480 -0.05(-0.98%)
Sep 05, 2018 5.124 5.124 4.898 4.967 10,061 -0.12(-2.32%)
Sep 04, 2018 5.075 5.115 5.016 5.085 14,249 +0.06(+1.17%)
Aug 31, 2018 5.026 5.026 5.026 0 +0.10(+2.00%)
Aug 30, 2018 5.164 5.164 4.928 4.928 13,517 -0.24(-4.57%)
Aug 29, 2018 5.075 5.292 4.977 5.164 8,551 +0.10(+1.94%)
Aug 28, 2018 4.967 5.065 4.967 5.065 3,928 +0.10(+1.98%)
Aug 27, 2018 4.997 4.997 4.949 4.967 5,142 -0.03(-0.59%)
Aug 24, 2018 5.115 5.115 4.918 4.997 6,913 -0.06(-1.17%)
Aug 23, 2018 5.115 5.115 4.878 5.056 7,917 -0.04(-0.77%)
Aug 22, 2018 4.997 5.164 4.953 5.095 12,578 +0.12(+2.37%)
Aug 21, 2018 4.994 5.005 4.839 4.977 11,979 +0.07(+1.40%)
Aug 20, 2018 4.869 5.113 4.780 4.908 20,700 +0.16(+3.31%)
Aug 17, 2018 4.623 4.751 4.623 4.751 7,320 +0.11(+2.33%)
Aug 16, 2018 4.672 4.705 4.613 4.642 5,882 -0.07(-1.46%)
Aug 15, 2018 4.692 4.711 4.554 4.711 14,810 +0.00(+0.02%)
Aug 14, 2018 4.731 4.731 4.495 4.710 12,867 -0.05(-1.05%)
Aug 13, 2018 4.977 4.977 4.554 4.760 39,560 -0.24(-4.72%)
Aug 10, 2018 5.154 5.193 4.987 4.997 20,537 -0.21(-3.97%)
Aug 09, 2018 5.144 5.301 4.987 5.203 11,809 +0.15(+2.92%)
Aug 08, 2018 5.272 5.292 5.056 5.056 9,528 -0.18(-3.38%)
Aug 07, 2018 5.360 5.400 5.164 5.233 9,649 -0.11(-2.03%)
Aug 06, 2018 5.311 5.351 5.311 5.341 7,922 -0.01(-0.28%)
Aug 03, 2018 5.410 5.410 5.311 5.356 11,692 -0.00(-0.08%)
Aug 02, 2018 5.336 5.390 5.272 5.360 7,128 -0.05(-0.92%)
Aug 01, 2018 5.311 5.410 5.311 5.410 7,897 +0.05(+0.92%)
Jul 31, 2018 5.410 5.410 5.183 5.360 14,428 -0.01(-0.20%)
Jul 30, 2018 5.311 5.410 5.124 5.371 26,061 +0.06(+1.13%)
Jul 27, 2018 5.390 5.400 5.311 5.311 13,318 -0.09(-1.64%)
Jul 26, 2018 5.410 5.410 5.331 5.400 6,095 -0.01(-0.18%)
Jul 25, 2018 5.311 5.410 5.191 5.410 56,268 +0.10(+1.85%)
Jul 24, 2018 5.282 5.360 5.262 5.311 11,299 +0.10(+1.89%)
Jul 23, 2018 5.213 5.233 5.105 5.213 16,294 -0.04(-0.75%)
Jul 20, 2018 5.391 5.190 5.252 15,353 -0.04(-0.74%)
Jul 19, 2018 5.380 5.385 5.272 5.292 19,748 -0.07(-1.34%)
Jul 18, 2018 5.233 5.370 5.233 5.364 10,377 +0.13(+2.51%)
Jul 17, 2018 5.488 5.488 5.174 5.233 24,711 -0.28(-5.00%)
Jul 16, 2018 5.301 5.587 5.194 5.508 18,367 +0.21(+3.90%)
Jul 13, 2018 5.272 5.380 5.208 5.301 22,357 +0.00(+0.09%)
Jul 12, 2018 5.075 5.338 5.075 5.297 20,719 +0.23(+4.56%)
Jul 11, 2018 4.947 5.213 4.800 5.065 36,537 +0.07(+1.38%)
Jul 10, 2018 5.036 5.162 4.898 4.997 35,095 -0.05(-0.97%)
Jul 09, 2018 5.577 5.577 4.957 5.046 64,499 -0.49(-8.88%)
Jul 06, 2018 5.459 5.636 5.419 5.537 30,681 +0.02(+0.36%)
Jul 05, 2018 5.439 5.646 5.439 5.518 17,872 -0.03(-0.53%)
Jul 03, 2018 5.547 5.547 5.547 0 +0.15(+2.73%)
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.