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

Coffee Holding Company (NQ: JVA )

1.710 -0.100 (-5.52%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 19, 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, 2023 1.850 1.877 1.840 1.870 14,793 +0.01(+0.31%)
Mar 30, 2023 1.900 1.900 1.860 1.864 8,831 -0.01(-0.30%)
Mar 29, 2023 1.880 1.910 1.840 1.870 7,027 +0.02(+1.08%)
Mar 28, 2023 1.849 1.880 1.840 1.850 31,239 +0.00(+0.00%)
Mar 27, 2023 1.800 1.870 1.780 1.850 26,178 +0.03(+1.65%)
Mar 24, 2023 1.860 1.860 1.820 1.820 9,222 -0.03(-1.62%)
Mar 23, 2023 1.860 1.860 1.840 1.850 8,187 -0.03(-1.60%)
Mar 22, 2023 1.820 1.880 1.820 1.880 11,615 +0.06(+3.30%)
Mar 21, 2023 1.820 1.890 1.820 1.820 15,607 +0.01(+0.55%)
Mar 20, 2023 1.860 1.860 1.810 1.810 34,948 -0.05(-2.69%)
Mar 17, 2023 1.890 1.890 1.810 1.860 14,485 -0.02(-1.33%)
Mar 16, 2023 1.890 1.890 1.880 1.885 10,290 +0.03(+1.89%)
Mar 15, 2023 1.890 1.890 1.850 1.850 12,081 -0.03(-1.60%)
Mar 14, 2023 1.900 1.900 1.860 1.880 14,995 -0.02(-1.05%)
Mar 13, 2023 1.900 1.940 1.854 1.900 12,432 +0.00(+0.00%)
Mar 10, 2023 1.950 1.950 1.870 1.900 7,742 -0.02(-1.04%)
Mar 09, 2023 1.920 1.990 1.900 1.920 25,607 +0.01(+0.52%)
Mar 08, 2023 1.950 1.950 1.900 1.910 5,081 -0.03(-1.55%)
Mar 07, 2023 1.920 1.940 1.900 1.940 11,448 +0.01(+0.52%)
Mar 06, 2023 1.900 2.000 1.900 1.930 16,007 +0.01(+0.52%)
Mar 03, 2023 1.950 2.000 1.900 1.920 22,979 -0.02(-1.03%)
Mar 02, 2023 1.930 1.994 1.930 1.940 17,446 -0.05(-2.51%)
Mar 01, 2023 2.080 2.130 1.990 1.990 13,127 -0.09(-4.33%)
Feb 28, 2023 2.070 2.104 2.010 2.080 13,072 +0.00(+0.00%)
Feb 27, 2023 1.950 2.080 1.950 2.080 14,470 +0.18(+9.47%)
Feb 24, 2023 1.890 1.935 1.880 1.900 25,812 -0.01(-0.52%)
Feb 23, 2023 1.940 1.960 1.897 1.910 26,436 -0.02(-1.04%)
Feb 22, 2023 2.030 2.043 1.920 1.930 35,414 -0.08(-3.98%)
Feb 21, 2023 2.010 2.080 2.000 2.010 10,247 -0.02(-0.99%)
Feb 17, 2023 2.075 2.090 2.000 2.030 8,728 +0.00(+0.00%)
Feb 16, 2023 2.090 2.100 2.030 2.030 20,692 -0.07(-3.33%)
Feb 15, 2023 2.060 2.160 2.040 2.100 37,414 -0.03(-1.41%)
Feb 14, 2023 2.160 2.164 2.090 2.130 24,378 +0.00(+0.00%)
Feb 13, 2023 2.200 2.210 2.070 2.130 50,721 -0.07(-3.18%)
Feb 10, 2023 2.240 2.250 2.200 2.200 19,681 +0.03(+1.38%)
Feb 09, 2023 2.310 2.390 2.040 2.170 64,522 -0.14(-6.06%)
Feb 08, 2023 2.410 2.410 1.865 2.310 226,978 -0.30(-11.49%)
Feb 07, 2023 2.640 2.650 2.610 2.610 5,926 -0.03(-1.14%)
Feb 06, 2023 2.600 2.670 2.600 2.640 9,918 +0.01(+0.38%)
Feb 03, 2023 2.720 2.720 2.610 2.630 17,055 -0.07(-2.59%)
Feb 02, 2023 2.600 2.730 2.600 2.700 20,962 +0.11(+4.25%)
Feb 01, 2023 2.630 2.630 2.540 2.590 33,366 +0.09(+3.60%)
Jan 31, 2023 2.600 2.660 2.500 2.500 41,320 -0.16(-6.02%)
Jan 30, 2023 2.370 2.780 2.315 2.660 255,714 +0.36(+15.65%)
Jan 27, 2023 2.330 2.330 2.240 2.300 10,309 -0.01(-0.43%)
Jan 26, 2023 2.260 2.350 2.260 2.310 15,049 +0.05(+2.21%)
Jan 25, 2023 2.301 2.301 2.230 2.260 6,675 -0.01(-0.44%)
Jan 24, 2023 2.265 2.350 2.265 2.270 3,390 +0.00(+0.00%)
Jan 23, 2023 2.370 2.370 2.250 2.270 10,545 -0.07(-2.99%)
Jan 20, 2023 2.320 2.370 2.300 2.340 7,291 +0.01(+0.43%)
Jan 19, 2023 2.330 2.360 2.270 2.330 13,361 -0.03(-1.33%)
Jan 18, 2023 2.380 2.420 2.350 2.361 42,488 -0.02(-0.78%)
Jan 17, 2023 2.320 2.397 2.250 2.380 41,640 +0.14(+6.25%)
Jan 13, 2023 2.240 2.310 2.200 2.240 22,124 +0.02(+0.90%)
Jan 12, 2023 2.210 2.220 2.165 2.220 15,301 +0.03(+1.37%)
Jan 11, 2023 2.235 2.235 2.190 2.190 10,492 -0.02(-0.85%)
Jan 10, 2023 2.200 2.230 2.170 2.209 8,160 +0.01(+0.40%)
Jan 09, 2023 2.160 2.230 2.140 2.200 18,465 +0.11(+5.23%)
Jan 06, 2023 2.070 2.130 2.050 2.091 6,257 +0.02(+1.00%)
Jan 05, 2023 2.170 2.180 2.070 2.070 12,975 -0.09(-4.17%)
Jan 04, 2023 2.150 2.170 2.120 2.160 16,108 +0.06(+2.86%)
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.