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, 2015 4.928 4.990 4.913 4.947 17,428 +0.07(+1.41%)
Jul 30, 2015 4.888 4.928 4.819 4.878 12,161 -0.01(-0.20%)
Jul 29, 2015 4.721 4.918 4.721 4.888 27,094 +0.16(+3.33%)
Jul 28, 2015 4.819 4.819 4.731 4.731 20,940 -0.13(-2.63%)
Jul 27, 2015 4.803 4.869 4.721 4.859 54,868 +0.06(+1.23%)
Jul 24, 2015 4.839 4.878 4.770 4.800 7,577 -0.01(-0.20%)
Jul 23, 2015 4.839 4.839 4.770 4.810 20,186 -0.03(-0.61%)
Jul 22, 2015 4.839 4.918 4.810 4.839 27,639 +0.00(+0.00%)
Jul 21, 2015 4.819 4.938 4.819 4.839 39,660 -0.01(-0.20%)
Jul 20, 2015 4.928 4.947 4.770 4.849 74,397 -0.09(-1.79%)
Jul 17, 2015 4.986 4.986 4.938 4.938 14,357 -0.04(-0.79%)
Jul 16, 2015 4.928 4.987 4.928 4.977 25,430 +0.05(+1.00%)
Jul 15, 2015 5.006 5.006 4.928 4.928 19,512 -0.01(-0.20%)
Jul 14, 2015 4.957 4.967 4.938 4.938 5,106 -0.01(-0.20%)
Jul 13, 2015 4.947 5.065 4.928 4.947 13,891 +0.01(+0.20%)
Jul 10, 2015 4.947 5.006 4.928 4.938 29,677 +0.04(+0.80%)
Jul 09, 2015 4.928 5.006 4.878 4.898 20,155 +0.00(+0.00%)
Jul 08, 2015 4.869 4.977 4.790 4.898 50,767 +0.02(+0.40%)
Jul 07, 2015 4.829 4.918 4.721 4.878 39,824 +0.07(+1.43%)
Jul 06, 2015 4.869 4.869 4.721 4.810 38,178 -0.07(-1.41%)
Jul 02, 2015 4.918 4.878 4.878 4.878 24,604 -0.05(-1.00%)
Jul 01, 2015 4.918 5.052 4.898 4.928 36,765 +0.03(+0.60%)
Jun 30, 2015 4.938 5.193 4.898 4.898 107,207 -0.07(-1.39%)
Jun 29, 2015 5.016 5.065 4.938 4.967 60,059 -0.15(-2.88%)
Jun 26, 2015 5.272 5.272 4.997 5.115 20,444 +0.06(+1.17%)
Jun 25, 2015 5.233 5.233 5.036 5.056 94,822 -0.20(-3.75%)
Jun 24, 2015 5.292 5.351 5.203 5.252 29,048 -0.02(-0.37%)
Jun 23, 2015 5.331 5.331 5.242 5.272 30,073 -0.10(-1.83%)
Jun 22, 2015 5.360 5.390 5.233 5.370 36,050 +0.04(+0.74%)
Jun 19, 2015 5.410 5.410 5.296 5.331 12,878 -0.05(-0.91%)
Jun 18, 2015 5.115 5.410 5.105 5.380 84,653 +0.24(+4.59%)
Jun 17, 2015 5.105 5.154 5.095 5.144 24,576 +0.00(+0.00%)
Jun 16, 2015 5.134 5.144 5.066 5.144 60,670 +0.04(+0.77%)
Jun 15, 2015 4.997 5.115 4.997 5.105 39,961 +0.04(+0.78%)
Jun 12, 2015 4.977 5.065 4.785 5.065 79,530 +0.05(+0.98%)
Jun 11, 2015 4.869 5.164 4.721 5.016 182,292 -0.01(-0.20%)
Jun 10, 2015 5.016 5.164 5.016 5.026 60,975 -0.01(-0.20%)
Jun 09, 2015 4.997 5.095 4.933 5.036 55,464 +0.05(+0.99%)
Jun 08, 2015 4.928 4.997 4.878 4.987 29,609 +0.02(+0.45%)
Jun 05, 2015 4.987 4.996 4.945 4.964 17,742 +0.01(+0.25%)
Jun 04, 2015 4.888 5.016 4.829 4.952 56,300 +0.05(+1.09%)
Jun 03, 2015 4.721 4.918 4.702 4.898 73,388 +0.16(+3.32%)
Jun 02, 2015 4.711 4.770 4.711 4.741 14,494 -0.01(-0.21%)
Jun 01, 2015 4.731 4.770 4.711 4.751 33,181 -0.01(-0.18%)
May 29, 2015 4.824 4.840 4.741 4.759 11,703 -0.08(-1.65%)
May 28, 2015 4.839 4.869 4.790 4.839 13,283 +0.04(+0.82%)
May 27, 2015 4.810 4.859 4.800 4.800 13,565 -0.00(-0.10%)
May 26, 2015 4.770 4.838 4.749 4.805 26,972 +0.06(+1.35%)
May 22, 2015 4.760 4.741 4.741 4.741 13,115 -0.02(-0.41%)
May 21, 2015 4.760 4.780 4.720 4.760 12,636 -0.02(-0.41%)
May 20, 2015 4.838 4.838 4.721 4.780 30,766 -0.04(-0.82%)
May 19, 2015 4.819 4.819 4.780 4.819 38,704 +0.01(+0.20%)
May 18, 2015 4.770 4.811 4.683 4.810 34,940 +0.05(+1.03%)
May 15, 2015 4.745 4.800 4.672 4.760 12,629 +0.04(+0.83%)
May 14, 2015 4.770 4.800 4.711 4.721 10,474 +0.01(+0.24%)
May 13, 2015 4.751 4.790 4.662 4.710 11,141 -0.01(-0.24%)
May 12, 2015 4.623 4.721 4.623 4.721 10,214 +0.06(+1.36%)
May 11, 2015 4.662 4.711 4.623 4.658 15,994 -0.00(-0.09%)
May 08, 2015 4.662 4.751 4.652 4.662 24,072 +0.00(+0.06%)
May 07, 2015 4.697 4.700 4.623 4.659 15,416 -0.03(-0.69%)
May 06, 2015 4.672 4.785 4.633 4.692 20,273 +0.00(+0.00%)
May 05, 2015 4.672 4.800 4.672 4.692 18,686 -0.00(-0.00%)
May 04, 2015 4.731 4.859 4.682 4.692 33,383 -0.06(-1.24%)
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.