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

Coffee Holding Company (NQ: JVA )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2020 3.787 3.787 3.688 3.747 3,863 -0.01(-0.26%)
Oct 29, 2020 3.561 3.885 3.521 3.757 36,185 +0.18(+4.94%)
Oct 28, 2020 3.787 3.787 3.570 3.580 48,266 -0.22(-5.82%)
Oct 27, 2020 3.885 3.885 3.698 3.801 20,501 -0.07(-1.90%)
Oct 26, 2020 3.639 3.905 3.639 3.875 35,437 +0.27(+7.36%)
Oct 23, 2020 3.757 3.885 3.610 3.610 7,625 -0.14(-3.67%)
Oct 22, 2020 3.728 3.816 3.688 3.747 16,578 +0.08(+2.14%)
Oct 21, 2020 3.649 3.718 3.600 3.669 27,271 +0.03(+0.81%)
Oct 20, 2020 3.934 3.934 3.551 3.639 42,735 -0.17(-4.39%)
Oct 19, 2020 3.974 4.078 3.747 3.806 82,539 -0.13(-3.25%)
Oct 16, 2020 3.924 4.013 3.590 3.934 622,936 +0.54(+15.94%)
Oct 15, 2020 3.344 3.492 3.344 3.393 5,251 +0.04(+1.17%)
Oct 14, 2020 3.354 3.469 3.354 3.354 4,735 -0.05(-1.45%)
Oct 13, 2020 3.305 3.521 3.305 3.403 6,270 +0.02(+0.58%)
Oct 12, 2020 3.452 3.482 3.197 3.383 29,405 -0.06(-1.85%)
Oct 09, 2020 3.541 3.541 3.364 3.447 19,927 -0.09(-2.64%)
Oct 08, 2020 3.442 3.580 3.442 3.541 5,465 +0.14(+4.05%)
Oct 07, 2020 3.531 3.590 3.403 3.403 29,492 -0.01(-0.29%)
Oct 06, 2020 3.383 3.463 3.383 3.413 11,798 +0.06(+1.76%)
Oct 05, 2020 3.354 3.590 3.344 3.354 68,115 +0.00(+0.00%)
Oct 02, 2020 3.403 3.511 3.344 3.354 31,111 -0.19(-5.28%)
Oct 01, 2020 3.482 3.600 3.403 3.541 13,758 +0.12(+3.45%)
Sep 30, 2020 3.551 3.590 3.344 3.423 45,228 -0.08(-2.25%)
Sep 29, 2020 3.344 3.688 3.344 3.502 61,774 +0.12(+3.49%)
Sep 28, 2020 3.286 3.383 3.270 3.383 5,633 +0.21(+6.50%)
Sep 25, 2020 3.108 3.212 3.098 3.177 23,384 +0.00(+0.00%)
Sep 24, 2020 3.364 3.423 3.167 3.177 13,509 -0.08(-2.39%)
Sep 23, 2020 3.147 3.423 3.139 3.255 48,111 +0.18(+5.73%)
Sep 22, 2020 3.127 3.127 3.079 3.079 9,092 -0.06(-1.88%)
Sep 21, 2020 3.246 3.265 3.049 3.138 30,241 -0.11(-3.33%)
Sep 18, 2020 3.371 3.371 3.182 3.246 14,233 +0.01(+0.30%)
Sep 17, 2020 3.442 3.442 3.236 3.236 19,272 -0.18(-5.19%)
Sep 16, 2020 3.305 3.479 3.305 3.413 6,445 +0.11(+3.27%)
Sep 15, 2020 3.413 3.423 3.295 3.305 19,284 -0.09(-2.59%)
Sep 14, 2020 3.482 3.524 3.354 3.393 14,020 -0.13(-3.79%)
Sep 11, 2020 3.502 3.580 3.295 3.526 23,892 +0.05(+1.56%)
Sep 10, 2020 3.502 3.610 3.393 3.472 14,847 -0.08(-2.22%)
Sep 09, 2020 3.452 3.728 3.305 3.551 25,069 +0.02(+0.56%)
Sep 08, 2020 3.688 3.688 3.442 3.531 43,248 -0.11(-2.97%)
Sep 04, 2020 3.433 3.639 3.295 3.639 40,769 +0.34(+10.45%)
Sep 03, 2020 3.502 3.566 3.246 3.295 44,583 -0.23(-6.42%)
Sep 02, 2020 3.305 3.629 3.305 3.521 63,129 +0.23(+6.87%)
Sep 01, 2020 3.138 3.305 3.122 3.295 31,165 +0.16(+5.02%)
Aug 31, 2020 3.295 3.305 3.127 3.138 33,408 -0.16(-4.78%)
Aug 28, 2020 3.167 3.295 3.157 3.295 29,687 +0.20(+6.35%)
Aug 27, 2020 3.256 3.256 3.069 3.098 21,227 -0.11(-3.37%)
Aug 26, 2020 3.088 3.206 3.088 3.206 13,149 +0.12(+3.82%)
Aug 25, 2020 3.118 3.187 3.088 3.088 14,414 -0.07(-2.18%)
Aug 24, 2020 3.285 3.315 3.138 3.157 11,352 -0.04(-1.23%)
Aug 21, 2020 3.069 3.275 3.069 3.197 15,250 +0.07(+2.20%)
Aug 20, 2020 3.324 3.324 3.000 3.128 25,154 -0.15(-4.50%)
Aug 19, 2020 3.275 3.403 3.177 3.275 27,304 +0.02(+0.60%)
Aug 18, 2020 3.167 3.354 3.167 3.256 26,791 +0.13(+4.09%)
Aug 17, 2020 3.128 3.322 3.010 3.128 97,687 +0.05(+1.60%)
Aug 14, 2020 3.029 3.088 3.029 3.079 8,845 +0.07(+2.29%)
Aug 13, 2020 2.990 3.118 2.951 3.010 18,514 -0.01(-0.33%)
Aug 12, 2020 3.108 3.147 3.020 3.020 25,536 -0.05(-1.60%)
Aug 11, 2020 3.039 3.138 2.990 3.069 24,887 +0.01(+0.32%)
Aug 10, 2020 3.108 3.177 2.980 3.059 18,421 -0.10(-3.20%)
Aug 07, 2020 3.197 3.197 3.010 3.160 29,281 -0.02(-0.53%)
Aug 06, 2020 3.020 3.226 2.931 3.177 65,060 +0.17(+5.56%)
Aug 05, 2020 2.823 3.049 2.808 3.010 70,617 +0.17(+6.15%)
Aug 04, 2020 2.872 2.901 2.803 2.835 26,056 -0.04(-1.28%)
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.