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

Coffee Holding Company (NQ: JVA )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 30, 2019 3.806 3.870 3.797 3.797 21,350 -0.05(-1.28%)
Aug 29, 2019 3.816 3.924 3.797 3.846 9,382 -0.07(-1.76%)
Aug 28, 2019 3.895 3.983 3.816 3.915 6,260 +0.09(+2.31%)
Aug 27, 2019 3.885 3.885 3.787 3.826 13,655 -0.01(-0.26%)
Aug 26, 2019 3.856 3.917 3.826 3.836 26,861 -0.02(-0.51%)
Aug 23, 2019 3.934 3.964 3.856 3.856 23,689 -0.08(-2.00%)
Aug 22, 2019 3.934 3.993 3.900 3.934 9,696 -0.04(-0.99%)
Aug 21, 2019 3.905 4.013 3.865 3.974 8,937 +0.05(+1.25%)
Aug 20, 2019 3.964 3.964 3.856 3.924 10,072 -0.01(-0.25%)
Aug 19, 2019 3.846 3.974 3.826 3.934 15,649 +0.08(+2.04%)
Aug 16, 2019 3.902 3.902 3.836 3.856 10,980 +0.02(+0.51%)
Aug 15, 2019 3.924 3.974 3.836 3.836 30,650 -0.09(-2.26%)
Aug 14, 2019 3.934 4.035 3.924 3.924 11,414 -0.06(-1.48%)
Aug 13, 2019 4.082 4.082 3.934 3.983 13,770 -0.07(-1.70%)
Aug 12, 2019 3.974 4.052 3.934 4.052 16,981 +0.10(+2.49%)
Aug 09, 2019 3.974 4.019 3.954 3.954 17,894 -0.03(-0.74%)
Aug 08, 2019 4.052 4.101 3.979 3.983 13,424 -0.07(-1.70%)
Aug 07, 2019 3.964 4.121 3.954 4.052 22,191 +0.10(+2.49%)
Aug 06, 2019 3.974 4.009 3.934 3.954 13,046 -0.03(-0.74%)
Aug 05, 2019 3.964 4.013 3.934 3.983 9,120 -0.01(-0.25%)
Aug 02, 2019 4.033 4.042 3.934 3.993 18,199 +0.00(+0.00%)
Aug 01, 2019 3.974 4.082 3.974 3.993 21,104 +0.02(+0.50%)
Jul 31, 2019 3.865 4.131 3.865 3.974 23,842 +0.08(+2.02%)
Jul 30, 2019 3.885 3.983 3.865 3.895 32,108 -0.01(-0.25%)
Jul 29, 2019 3.934 3.993 3.895 3.905 27,194 -0.03(-0.75%)
Jul 26, 2019 3.944 3.983 3.934 3.934 4,981 -0.02(-0.50%)
Jul 25, 2019 4.062 4.141 3.934 3.954 31,382 -0.11(-2.66%)
Jul 24, 2019 4.042 4.130 4.033 4.062 31,945 -0.03(-0.72%)
Jul 23, 2019 4.092 4.180 4.092 4.092 7,684 -0.03(-0.72%)
Jul 22, 2019 4.101 4.210 4.101 4.121 2,819 -0.02(-0.48%)
Jul 19, 2019 4.101 4.218 4.097 4.141 15,758 +0.00(+0.00%)
Jul 18, 2019 4.210 4.224 4.082 4.141 23,769 -0.03(-0.71%)
Jul 17, 2019 4.249 4.249 4.111 4.170 32,129 +0.01(+0.24%)
Jul 16, 2019 4.288 4.357 4.147 4.160 53,160 -0.07(-1.63%)
Jul 15, 2019 4.200 4.362 4.180 4.229 37,239 +0.05(+1.18%)
Jul 12, 2019 4.288 4.387 4.180 4.180 18,402 -0.16(-3.63%)
Jul 11, 2019 4.534 4.613 4.200 4.338 59,115 -0.01(-0.23%)
Jul 10, 2019 4.180 4.426 4.052 4.347 72,688 +0.17(+4.00%)
Jul 09, 2019 4.269 4.269 4.121 4.180 18,095 -0.05(-1.16%)
Jul 08, 2019 4.023 4.229 4.023 4.229 50,775 +0.14(+3.37%)
Jul 05, 2019 3.934 4.092 3.934 4.092 18,097 +0.12(+2.97%)
Jul 03, 2019 3.964 4.034 3.954 3.974 9,353 -0.03(-0.74%)
Jul 02, 2019 4.052 4.052 3.895 4.003 14,840 +0.06(+1.50%)
Jul 01, 2019 4.033 4.219 3.944 3.944 30,794 -0.08(-1.96%)
Jun 28, 2019 3.885 4.062 3.885 4.023 30,094 +0.16(+4.07%)
Jun 27, 2019 3.856 3.974 3.851 3.865 38,781 +0.04(+1.03%)
Jun 26, 2019 3.836 3.983 3.816 3.826 72,212 +0.01(+0.26%)
Jun 25, 2019 4.111 4.149 3.728 3.816 145,872 -0.15(-3.72%)
Jun 24, 2019 4.308 4.367 3.964 3.964 60,518 -0.30(-6.93%)
Jun 21, 2019 4.308 4.397 4.220 4.259 25,112 -0.14(-3.13%)
Jun 20, 2019 4.580 4.580 4.279 4.397 38,151 -0.09(-1.97%)
Jun 19, 2019 4.318 4.662 4.210 4.485 101,290 +0.11(+2.47%)
Jun 18, 2019 4.280 4.377 4.238 4.377 21,000 +0.05(+1.14%)
Jun 17, 2019 4.426 4.465 4.288 4.328 17,683 +0.18(+4.27%)
Jun 14, 2019 4.298 4.354 4.121 4.151 20,842 -0.19(-4.31%)
Jun 13, 2019 4.279 4.387 4.249 4.338 14,041 +0.13(+3.04%)
Jun 12, 2019 4.131 4.279 4.131 4.210 14,751 +0.08(+1.90%)
Jun 11, 2019 4.269 4.269 4.131 4.131 12,594 -0.06(-1.41%)
Jun 10, 2019 4.350 4.350 4.180 4.190 43,100 +0.01(+0.24%)
Jun 07, 2019 4.072 4.347 4.072 4.180 32,737 +0.12(+2.91%)
Jun 06, 2019 4.377 4.377 4.062 4.062 50,316 -0.12(-2.82%)
Jun 05, 2019 4.426 4.426 4.180 4.180 32,731 -0.20(-4.49%)
Jun 04, 2019 4.426 4.426 4.223 4.377 20,283 -0.02(-0.45%)
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.