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

Coffee Holding Company (NQ: JVA )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.8666 0.9576 0.8510 0.8701 13,436 -0.01(-1.23%)
Sep 28, 2023 0.8750 0.9300 0.8520 0.8809 16,357 +0.01(+1.60%)
Sep 27, 2023 0.8501 0.8900 0.8501 0.8670 12,576 -0.02(-2.47%)
Sep 26, 2023 0.8901 0.9100 0.8499 0.8890 24,542 -0.00(-0.11%)
Sep 25, 2023 0.8600 0.9000 0.8721 0.8900 5,326 +0.03(+2.89%)
Sep 22, 2023 0.9885 0.9885 0.8162 0.8650 116,514 -0.02(-2.15%)
Sep 21, 2023 0.8800 0.9500 0.8780 0.8840 39,183 -0.01(-0.67%)
Sep 20, 2023 0.9448 0.9448 0.8601 0.8900 31,976 -0.01(-1.10%)
Sep 19, 2023 0.8826 0.9949 0.8511 0.8999 39,592 -0.01(-1.10%)
Sep 18, 2023 1.010 1.070 0.8000 0.9099 221,247 -0.16(-14.96%)
Sep 15, 2023 1.200 1.200 1.065 1.070 72,561 -0.18(-14.40%)
Sep 14, 2023 1.250 1.300 1.200 1.250 24,995 +0.04(+3.31%)
Sep 13, 2023 1.220 1.239 1.210 1.210 18,982 -0.03(-2.42%)
Sep 12, 2023 1.260 1.290 1.240 1.240 13,212 -0.00(-0.01%)
Sep 11, 2023 1.240 1.255 1.240 1.240 9,350 +0.01(+0.91%)
Sep 08, 2023 1.215 1.230 1.210 1.229 11,643 +0.07(+5.94%)
Sep 07, 2023 1.190 1.190 1.130 1.160 53,124 -0.01(-0.85%)
Sep 06, 2023 1.250 1.270 1.130 1.170 21,938 -0.07(-5.65%)
Sep 05, 2023 1.260 1.270 1.240 1.240 6,122 -0.06(-4.61%)
Sep 01, 2023 1.340 1.350 1.260 1.300 9,394 +0.01(+0.78%)
Aug 31, 2023 1.270 1.390 1.230 1.290 6,686 +0.05(+4.03%)
Aug 30, 2023 1.210 1.280 1.200 1.240 12,598 +0.04(+3.33%)
Aug 29, 2023 1.200 1.230 1.190 1.200 18,981 -0.03(-2.44%)
Aug 28, 2023 1.240 1.240 1.200 1.230 13,208 +0.01(+0.82%)
Aug 25, 2023 1.241 1.241 1.210 1.220 8,634 -0.01(-0.81%)
Aug 24, 2023 1.260 1.340 1.215 1.230 12,189 -0.03(-2.50%)
Aug 23, 2023 1.270 1.282 1.260 1.262 3,028 -0.01(-0.66%)
Aug 22, 2023 1.310 1.310 1.270 1.270 4,401 -0.03(-2.31%)
Aug 21, 2023 1.290 1.330 1.280 1.300 7,370 +0.01(+0.78%)
Aug 18, 2023 1.320 1.330 1.280 1.290 9,791 -0.02(-1.53%)
Aug 17, 2023 1.370 1.390 1.310 1.310 10,787 -0.06(-4.38%)
Aug 16, 2023 1.400 1.400 1.352 1.370 7,093 -0.02(-1.47%)
Aug 15, 2023 1.390 1.400 1.390 1.391 3,905 +0.01(+0.76%)
Aug 14, 2023 1.410 1.420 1.380 1.380 2,320 -0.02(-1.48%)
Aug 11, 2023 1.410 1.410 1.400 1.401 4,693 -0.02(-1.36%)
Aug 10, 2023 1.400 1.480 1.360 1.420 27,891 +0.02(+1.43%)
Aug 09, 2023 1.400 1.420 1.383 1.400 5,061 -0.03(-2.10%)
Aug 08, 2023 1.430 1.430 1.411 1.430 5,372 +0.02(+1.42%)
Aug 07, 2023 1.450 1.450 1.402 1.410 5,055 -0.01(-0.83%)
Aug 04, 2023 1.420 1.440 1.419 1.422 5,735 +0.01(+0.84%)
Aug 03, 2023 1.480 1.500 1.410 1.410 20,127 -0.05(-3.42%)
Aug 02, 2023 1.480 1.480 1.430 1.460 2,844 -0.02(-1.02%)
Aug 01, 2023 1.470 1.490 1.455 1.475 5,010 +0.02(+1.03%)
Jul 31, 2023 1.410 1.480 1.410 1.460 15,581 +0.01(+0.69%)
Jul 28, 2023 1.440 1.490 1.440 1.450 7,301 -0.01(-0.78%)
Jul 27, 2023 1.480 1.480 1.410 1.461 2,896 +0.00(+0.25%)
Jul 26, 2023 1.440 1.460 1.420 1.458 15,611 +0.01(+0.52%)
Jul 25, 2023 1.417 1.485 1.417 1.450 11,832 +0.03(+2.12%)
Jul 24, 2023 1.440 1.490 1.420 1.420 17,421 -0.02(-1.39%)
Jul 21, 2023 1.460 1.500 1.440 1.440 14,452 -0.05(-3.35%)
Jul 20, 2023 1.460 1.490 1.450 1.490 4,487 +0.00(+0.00%)
Jul 19, 2023 1.460 1.500 1.450 1.490 5,140 +0.02(+1.70%)
Jul 18, 2023 1.490 1.500 1.450 1.465 5,888 -0.02(-1.67%)
Jul 17, 2023 1.450 1.490 1.450 1.490 4,138 +0.02(+1.35%)
Jul 14, 2023 1.500 1.500 1.450 1.470 12,616 +0.00(+0.34%)
Jul 13, 2023 1.482 1.500 1.450 1.465 8,035 +0.05(+3.17%)
Jul 12, 2023 1.450 1.490 1.420 1.420 4,223 -0.03(-2.07%)
Jul 11, 2023 1.500 1.510 1.450 1.450 3,732 +0.00(+0.00%)
Jul 10, 2023 1.460 1.460 1.390 1.450 23,152 +0.01(+0.69%)
Jul 07, 2023 1.400 1.450 1.400 1.440 8,831 +0.07(+5.11%)
Jul 06, 2023 1.390 1.390 1.370 1.370 5,599 -0.03(-2.14%)
Jul 05, 2023 1.410 1.410 1.388 1.400 16,076 -0.02(-1.40%)
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.