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 29, 2022 2.510 2.630 2.510 2.630 9,526 +0.10(+3.95%)
Jul 28, 2022 2.500 2.575 2.440 2.530 13,787 -0.04(-1.56%)
Jul 27, 2022 2.600 2.700 2.525 2.570 35,448 -0.03(-1.08%)
Jul 26, 2022 2.720 2.720 2.598 2.598 9,981 -0.09(-3.42%)
Jul 25, 2022 2.730 2.750 2.680 2.690 10,449 -0.05(-1.82%)
Jul 22, 2022 2.790 2.800 2.680 2.740 15,590 -0.05(-1.79%)
Jul 21, 2022 2.936 2.936 2.750 2.790 6,273 +0.00(+0.00%)
Jul 20, 2022 2.800 2.900 2.790 2.790 16,415 -0.10(-3.46%)
Jul 19, 2022 3.000 3.000 2.810 2.890 14,004 +0.01(+0.42%)
Jul 18, 2022 2.920 2.970 2.850 2.878 19,997 +0.11(+4.08%)
Jul 15, 2022 2.720 2.790 2.710 2.765 10,287 +0.08(+2.98%)
Jul 14, 2022 2.690 2.710 2.680 2.685 5,398 -0.00(-0.19%)
Jul 13, 2022 2.600 2.700 2.600 2.690 15,873 +0.03(+1.13%)
Jul 12, 2022 2.590 2.730 2.560 2.660 19,865 +0.07(+2.71%)
Jul 11, 2022 2.500 2.591 2.490 2.590 9,223 +0.10(+4.02%)
Jul 08, 2022 2.500 2.500 2.466 2.490 2,653 +0.02(+0.80%)
Jul 07, 2022 2.430 2.510 2.410 2.470 14,602 +0.07(+2.92%)
Jul 06, 2022 2.390 2.420 2.365 2.400 19,258 +0.04(+1.69%)
Jul 05, 2022 2.410 2.413 2.305 2.360 16,042 -0.03(-1.26%)
Jul 01, 2022 2.430 2.430 2.330 2.390 15,327 -0.05(-2.05%)
Jun 30, 2022 2.400 2.450 2.380 2.440 8,047 +0.07(+2.95%)
Jun 29, 2022 2.450 2.450 2.370 2.370 14,981 -0.08(-3.21%)
Jun 28, 2022 2.520 2.522 2.420 2.449 19,659 +0.02(+0.77%)
Jun 27, 2022 2.460 2.470 2.420 2.430 14,679 -0.08(-3.19%)
Jun 24, 2022 2.450 2.650 2.440 2.510 29,354 +0.11(+4.59%)
Jun 23, 2022 2.500 2.540 2.400 2.400 19,077 -0.10(-4.00%)
Jun 22, 2022 2.520 2.530 2.500 2.500 5,981 -0.07(-2.72%)
Jun 21, 2022 2.670 2.690 2.560 2.570 10,366 +0.00(+0.00%)
Jun 17, 2022 2.530 2.710 2.500 2.570 23,584 +0.08(+3.21%)
Jun 16, 2022 2.750 2.790 2.460 2.490 42,537 -0.26(-9.45%)
Jun 15, 2022 2.910 2.956 2.720 2.750 60,967 -0.13(-4.51%)
Jun 14, 2022 2.960 2.980 2.880 2.880 23,113 -0.05(-1.71%)
Jun 13, 2022 2.940 2.990 2.928 2.930 13,471 -0.06(-2.01%)
Jun 10, 2022 2.940 2.990 2.929 2.990 7,852 +0.04(+1.36%)
Jun 09, 2022 2.950 2.990 2.950 2.950 6,727 -0.04(-1.34%)
Jun 08, 2022 2.990 2.990 2.954 2.990 4,756 +0.01(+0.34%)
Jun 07, 2022 2.980 2.990 2.960 2.980 7,392 +0.12(+4.20%)
Jun 06, 2022 2.920 2.930 2.850 2.860 8,101 -0.05(-1.72%)
Jun 03, 2022 2.910 2.910 2.890 2.910 4,593 -0.01(-0.34%)
Jun 02, 2022 2.910 2.920 2.900 2.920 7,514 +0.02(+0.69%)
Jun 01, 2022 2.860 2.910 2.860 2.900 5,465 +0.03(+1.05%)
May 31, 2022 2.910 2.910 2.860 2.870 9,762 -0.04(-1.37%)
May 27, 2022 2.857 2.910 2.857 2.910 17,419 +0.06(+2.11%)
May 26, 2022 2.880 2.890 2.850 2.850 9,573 +0.00(+0.00%)
May 25, 2022 2.860 2.870 2.810 2.850 9,722 +0.01(+0.35%)
May 24, 2022 2.860 2.855 2.830 2.840 2,217 +0.00(+0.00%)
May 23, 2022 2.821 2.869 2.821 2.840 5,738 +0.03(+1.07%)
May 20, 2022 2.810 2.880 2.800 2.810 9,387 -0.05(-1.75%)
May 19, 2022 2.810 2.870 2.810 2.860 5,701 +0.05(+1.78%)
May 18, 2022 2.820 2.960 2.810 2.810 12,128 -0.07(-2.43%)
May 17, 2022 2.890 2.900 2.830 2.880 11,327 +0.08(+2.86%)
May 16, 2022 2.800 2.900 2.800 2.800 10,903 -0.09(-3.11%)
May 13, 2022 2.890 2.900 2.844 2.890 10,003 +0.05(+1.86%)
May 12, 2022 2.900 2.900 2.808 2.837 5,520 -0.08(-2.83%)
May 11, 2022 2.980 3.040 2.911 2.920 13,258 +0.01(+0.34%)
May 10, 2022 2.890 2.960 2.880 2.910 7,462 +0.07(+2.46%)
May 09, 2022 2.950 3.000 2.780 2.840 33,633 -0.07(-2.41%)
May 06, 2022 3.120 3.140 2.910 2.910 33,681 -0.25(-7.91%)
May 05, 2022 3.170 3.240 3.120 3.160 9,520 +0.00(+0.00%)
May 04, 2022 3.070 3.160 3.050 3.160 6,686 +0.09(+2.93%)
May 03, 2022 3.080 3.140 3.030 3.070 7,408 -0.02(-0.65%)
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.