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 -0.080 (-4.47%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 16, 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 (%)
Apr 28, 2023 1.540 1.650 1.540 1.590 11,034 +0.04(+2.54%)
Apr 27, 2023 1.594 1.600 1.550 1.551 14,095 +0.00(+0.04%)
Apr 26, 2023 1.579 1.615 1.520 1.550 25,165 -0.03(-1.90%)
Apr 25, 2023 1.650 1.670 1.580 1.580 18,510 -0.05(-3.07%)
Apr 24, 2023 1.660 1.680 1.600 1.630 15,002 -0.05(-2.98%)
Apr 21, 2023 1.700 1.780 1.680 1.680 15,340 -0.02(-1.18%)
Apr 20, 2023 1.770 1.770 1.700 1.700 24,993 -0.02(-1.16%)
Apr 19, 2023 1.940 1.980 1.500 1.720 223,731 -0.23(-11.79%)
Apr 18, 2023 2.030 2.030 1.940 1.950 14,876 -0.02(-1.02%)
Apr 17, 2023 2.050 2.090 1.970 1.970 16,779 -0.11(-5.27%)
Apr 14, 2023 2.060 2.080 2.050 2.080 9,085 +0.03(+1.44%)
Apr 13, 2023 2.180 2.180 2.050 2.050 35,179 -0.08(-3.76%)
Apr 12, 2023 2.100 2.230 2.070 2.130 77,420 +0.02(+0.95%)
Apr 11, 2023 2.150 2.170 2.090 2.110 25,971 -0.05(-2.31%)
Apr 10, 2023 1.930 2.160 1.930 2.160 52,054 +0.26(+13.68%)
Apr 06, 2023 1.690 1.940 1.690 1.900 113,516 +0.19(+11.11%)
Apr 05, 2023 1.770 1.770 1.700 1.710 25,810 -0.04(-2.29%)
Apr 04, 2023 1.740 1.820 1.740 1.750 7,899 -0.02(-1.14%)
Apr 03, 2023 1.880 1.880 1.730 1.770 25,936 -0.10(-5.34%)
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%)
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.