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

Coffee Holding Co., Inc. - Common Stock (NQ: JVA )

3.920 -0.030 (-0.76%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 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 (%)
Dec 24, 2024 3.710 4.000 3.700 3.950 89,919 +0.28(+7.63%)
Dec 23, 2024 3.670 3.768 3.594 3.670 47,788 -0.01(-0.27%)
Dec 20, 2024 3.490 3.784 3.400 3.680 75,752 +0.11(+3.17%)
Dec 19, 2024 3.850 3.856 3.500 3.567 60,077 -0.14(-3.86%)
Dec 18, 2024 4.100 4.180 3.680 3.710 155,298 -0.39(-9.51%)
Dec 17, 2024 4.250 4.250 4.003 4.100 70,829 -0.17(-3.98%)
Dec 16, 2024 4.340 4.390 3.915 4.270 223,565 -0.02(-0.47%)
Dec 13, 2024 4.480 4.660 4.150 4.290 166,655 -0.20(-4.45%)
Dec 12, 2024 4.110 4.490 4.110 4.490 414,122 +0.38(+9.25%)
Dec 11, 2024 3.850 4.220 3.850 4.110 116,349 +0.26(+6.75%)
Dec 10, 2024 3.950 4.100 3.800 3.850 79,793 -0.06(-1.53%)
Dec 09, 2024 4.090 4.160 3.800 3.910 116,787 +0.00(+0.00%)
Dec 06, 2024 4.090 4.212 3.890 3.910 76,419 -0.15(-3.69%)
Dec 05, 2024 3.990 4.100 3.900 4.060 65,114 +0.07(+1.75%)
Dec 04, 2024 4.250 4.280 3.822 3.990 101,769 -0.17(-4.09%)
Dec 03, 2024 4.070 4.210 3.500 4.160 316,619 +0.14(+3.48%)
Dec 02, 2024 4.230 4.590 3.950 4.020 439,394 -0.05(-1.23%)
Nov 29, 2024 3.660 4.360 3.660 4.070 343,437 +0.54(+15.30%)
Nov 27, 2024 3.420 3.620 3.410 3.530 64,416 +0.12(+3.52%)
Nov 26, 2024 3.500 3.690 3.410 3.410 107,784 -0.07(-2.01%)
Nov 25, 2024 3.500 3.720 3.420 3.480 114,544 -0.01(-0.29%)
Nov 22, 2024 3.670 3.836 3.480 3.490 150,302 -0.13(-3.72%)
Nov 21, 2024 3.420 3.770 3.420 3.625 225,673 +0.23(+6.93%)
Nov 20, 2024 3.230 3.480 3.230 3.390 47,184 +0.13(+3.99%)
Nov 19, 2024 3.370 3.543 3.220 3.260 153,759 -0.07(-2.10%)
Nov 18, 2024 3.140 3.390 3.130 3.330 109,902 +0.10(+3.10%)
Nov 15, 2024 3.140 3.250 3.055 3.230 70,733 +0.16(+5.21%)
Nov 14, 2024 3.030 3.107 2.990 3.070 59,622 +0.08(+2.85%)
Nov 13, 2024 3.230 3.230 2.970 2.985 66,832 -0.19(-5.84%)
Nov 12, 2024 3.240 3.273 3.090 3.170 81,881 +0.00(+0.00%)
Nov 11, 2024 3.310 3.590 3.170 3.170 165,692 -0.13(-3.94%)
Nov 08, 2024 3.120 3.380 3.090 3.300 134,739 +0.23(+7.49%)
Nov 07, 2024 3.030 3.100 2.800 3.070 89,808 +0.07(+2.33%)
Nov 06, 2024 3.200 3.220 3.000 3.000 82,918 +0.03(+1.01%)
Nov 05, 2024 2.910 3.211 2.910 2.970 78,248 +0.04(+1.37%)
Nov 04, 2024 2.940 3.080 2.780 2.930 43,159 -0.06(-2.01%)
Nov 01, 2024 3.040 3.040 2.900 2.990 37,595 -0.04(-1.32%)
Oct 31, 2024 3.080 3.122 2.963 3.030 40,495 -0.06(-1.94%)
Oct 30, 2024 3.030 3.216 3.030 3.090 30,925 +0.02(+0.65%)
Oct 29, 2024 3.150 3.200 3.010 3.070 35,993 -0.08(-2.54%)
Oct 28, 2024 3.210 3.290 3.100 3.150 39,603 -0.04(-1.25%)
Oct 25, 2024 3.240 3.300 3.030 3.190 62,153 -0.04(-1.24%)
Oct 24, 2024 3.180 3.270 3.010 3.230 34,067 +0.04(+1.25%)
Oct 23, 2024 3.430 3.445 3.070 3.190 121,493 -0.27(-7.80%)
Oct 22, 2024 3.430 3.610 3.300 3.460 118,880 +0.01(+0.29%)
Oct 21, 2024 3.450 3.520 3.273 3.450 51,176 -0.04(-1.15%)
Oct 18, 2024 3.590 3.660 3.300 3.490 65,265 -0.03(-0.85%)
Oct 17, 2024 3.400 3.590 3.321 3.520 65,198 +0.16(+4.76%)
Oct 16, 2024 3.140 3.430 3.140 3.360 47,361 +0.29(+9.45%)
Oct 15, 2024 3.490 3.774 3.070 3.070 207,518 -0.39(-11.27%)
Oct 14, 2024 3.200 3.650 3.160 3.460 163,977 +0.32(+10.19%)
Oct 11, 2024 2.880 3.174 2.880 3.140 66,134 +0.26(+9.03%)
Oct 10, 2024 2.950 2.950 2.878 2.880 13,003 -0.10(-3.36%)
Oct 09, 2024 2.730 3.090 2.730 2.980 61,804 +0.23(+8.36%)
Oct 08, 2024 2.880 2.900 2.690 2.750 51,024 -0.15(-5.17%)
Oct 07, 2024 3.040 3.045 2.820 2.900 67,299 -0.11(-3.65%)
Oct 04, 2024 2.930 3.120 2.930 3.010 45,079 +0.04(+1.35%)
Oct 03, 2024 3.030 3.040 2.933 2.970 43,400 -0.06(-1.98%)
Oct 02, 2024 3.070 3.278 3.000 3.030 51,398 -0.04(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.