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 (%)
Mar 31, 2017 4.524 4.603 4.465 4.574 17,903 +0.06(+1.31%)
Mar 30, 2017 4.613 4.613 4.515 4.515 11,642 -0.09(-1.92%)
Mar 29, 2017 4.613 4.613 4.559 4.603 14,248 +0.06(+1.30%)
Mar 28, 2017 4.515 4.672 4.436 4.544 36,496 +0.05(+1.09%)
Mar 27, 2017 4.534 4.534 4.446 4.495 18,211 -0.06(-1.30%)
Mar 24, 2017 4.554 4.711 4.446 4.554 54,152 -0.01(-0.22%)
Mar 23, 2017 4.642 4.642 4.554 4.564 26,749 -0.12(-2.50%)
Mar 22, 2017 4.711 4.711 4.574 4.681 14,523 +0.01(+0.19%)
Mar 21, 2017 4.564 4.731 4.558 4.672 21,369 +0.13(+2.81%)
Mar 20, 2017 4.652 4.652 4.524 4.544 17,965 -0.08(-1.70%)
Mar 17, 2017 4.554 4.701 4.554 4.623 14,224 -0.05(-1.05%)
Mar 16, 2017 4.642 4.829 4.633 4.672 26,034 +0.04(+0.85%)
Mar 15, 2017 4.593 4.652 4.583 4.633 18,833 +0.05(+1.07%)
Mar 14, 2017 4.574 4.701 4.574 4.583 20,844 -0.02(-0.43%)
Mar 13, 2017 4.603 4.744 4.544 4.603 18,056 -0.02(-0.43%)
Mar 10, 2017 4.672 4.676 4.524 4.623 16,040 -0.02(-0.42%)
Mar 09, 2017 4.810 4.810 4.633 4.642 12,766 -0.13(-2.68%)
Mar 08, 2017 4.746 4.849 4.656 4.770 47,641 -0.01(-0.21%)
Mar 07, 2017 4.888 4.888 4.731 4.780 17,300 -0.07(-1.42%)
Mar 06, 2017 4.770 4.898 4.544 4.849 67,843 +0.10(+2.07%)
Mar 03, 2017 4.701 4.849 4.692 4.751 49,168 +0.09(+1.90%)
Mar 02, 2017 4.928 4.928 4.534 4.662 77,767 -0.23(-4.63%)
Mar 01, 2017 4.987 5.006 4.829 4.888 22,499 -0.03(-0.60%)
Feb 28, 2017 4.770 4.918 4.770 4.918 36,285 +0.11(+2.25%)
Feb 27, 2017 4.800 4.829 4.672 4.810 14,388 -0.02(-0.41%)
Feb 24, 2017 4.583 4.859 4.583 4.829 68,050 +0.27(+5.82%)
Feb 23, 2017 4.548 4.564 4.524 4.564 14,779 +0.02(+0.43%)
Feb 22, 2017 4.544 4.564 4.524 4.544 11,705 +0.00(+0.00%)
Feb 21, 2017 4.426 4.554 4.426 4.544 33,845 +0.16(+3.59%)
Feb 17, 2017 4.387 4.387 4.387 0 -0.11(-2.41%)
Feb 16, 2017 4.515 4.578 4.436 4.495 11,190 +0.01(+0.22%)
Feb 15, 2017 4.446 4.574 4.406 4.485 16,864 +0.05(+1.11%)
Feb 14, 2017 4.465 4.593 4.308 4.436 66,396 +0.01(+0.22%)
Feb 13, 2017 4.416 4.446 4.298 4.426 28,127 +0.03(+0.67%)
Feb 10, 2017 4.267 4.425 4.267 4.397 20,194 +0.10(+2.29%)
Feb 09, 2017 4.249 4.416 4.249 4.298 23,292 +0.04(+0.92%)
Feb 08, 2017 4.347 4.377 4.249 4.259 63,580 -0.13(-2.91%)
Feb 07, 2017 4.392 4.416 4.367 4.387 9,270 -0.03(-0.67%)
Feb 06, 2017 4.416 4.465 4.416 4.416 9,825 +0.03(+0.67%)
Feb 03, 2017 4.298 4.579 4.298 4.387 65,275 +0.06(+1.36%)
Feb 02, 2017 4.456 4.470 4.308 4.328 30,712 -0.13(-2.87%)
Feb 01, 2017 4.475 4.521 4.456 4.456 20,519 -0.02(-0.44%)
Jan 31, 2017 4.544 4.554 4.475 4.475 12,939 -0.07(-1.52%)
Jan 30, 2017 4.613 4.662 4.534 4.544 21,917 -0.15(-3.14%)
Jan 27, 2017 4.770 4.859 4.554 4.692 70,818 -0.07(-1.45%)
Jan 26, 2017 4.711 4.770 4.623 4.760 36,527 +0.14(+2.98%)
Jan 25, 2017 4.652 4.770 4.574 4.623 8,884 -0.10(-2.08%)
Jan 24, 2017 4.633 4.770 4.534 4.721 23,813 +0.02(+0.42%)
Jan 23, 2017 4.574 4.790 4.574 4.701 41,178 +0.13(+2.80%)
Jan 20, 2017 4.505 4.652 4.475 4.574 23,511 +0.12(+2.59%)
Jan 19, 2017 4.534 4.547 4.458 4.458 7,341 -0.07(-1.47%)
Jan 18, 2017 4.642 4.642 4.475 4.524 40,425 -0.13(-2.75%)
Jan 17, 2017 4.711 4.790 4.652 4.652 19,986 -0.04(-0.84%)
Jan 13, 2017 4.692 4.692 4.692 0 -0.01(-0.21%)
Jan 12, 2017 4.701 4.819 4.633 4.701 19,444 +0.03(+0.63%)
Jan 11, 2017 4.623 4.711 4.524 4.672 26,300 +0.05(+1.06%)
Jan 10, 2017 4.711 4.790 4.613 4.623 21,485 -0.09(-1.88%)
Jan 09, 2017 4.574 4.711 4.524 4.711 36,571 +0.13(+2.79%)
Jan 06, 2017 4.505 4.613 4.309 4.583 69,568 +0.12(+2.64%)
Jan 05, 2017 4.515 4.642 4.279 4.465 56,183 -0.02(-0.44%)
Jan 04, 2017 4.531 4.583 4.456 4.485 22,977 -0.06(-1.30%)
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.