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

Coffee Holding Company (NQ: JVA )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 4.397 4.507 4.367 4.367 10,698 -0.07(-1.55%)
Oct 28, 2021 4.436 4.505 4.406 4.436 17,199 +0.02(+0.45%)
Oct 27, 2021 4.515 4.515 4.406 4.416 24,377 -0.10(-2.18%)
Oct 26, 2021 4.475 4.515 7,967 +0.07(+1.55%)
Oct 25, 2021 4.515 4.603 4.406 4.446 31,782 -0.08(-1.74%)
Oct 22, 2021 4.633 4.644 4.470 4.524 18,490 -0.11(-2.34%)
Oct 21, 2021 4.638 4.692 4.593 4.633 6,049 +0.02(+0.43%)
Oct 20, 2021 4.613 4.701 4.534 4.613 16,560 -0.02(-0.44%)
Oct 19, 2021 4.613 4.675 4.583 4.633 17,142 +0.03(+0.66%)
Oct 18, 2021 4.662 4.687 4.574 4.603 13,874 -0.05(-1.06%)
Oct 15, 2021 4.652 4.726 4.633 4.652 12,382 +0.04(+0.85%)
Oct 14, 2021 4.623 4.692 4.613 4.613 9,950 +0.00(+0.00%)
Oct 13, 2021 4.574 4.662 4.505 4.613 32,841 +0.07(+1.52%)
Oct 12, 2021 4.515 4.658 4.456 4.544 52,513 +0.07(+1.54%)
Oct 11, 2021 4.456 4.549 4.397 4.475 26,166 +0.00(+0.00%)
Oct 08, 2021 4.485 4.524 4.446 4.475 10,026 +0.02(+0.44%)
Oct 07, 2021 4.475 4.486 4.397 4.456 16,000 +0.00(+0.00%)
Oct 06, 2021 4.436 4.505 4.393 4.456 22,865 -0.02(-0.44%)
Oct 05, 2021 4.406 4.483 4.402 4.475 20,953 +0.10(+2.24%)
Oct 04, 2021 4.475 4.573 4.377 4.377 21,230 -0.07(-1.55%)
Oct 01, 2021 4.524 4.574 4.426 4.446 21,119 -0.03(-0.66%)
Sep 30, 2021 4.534 4.554 4.416 4.475 26,733 +0.03(+0.66%)
Sep 29, 2021 4.593 4.593 4.436 4.446 38,103 -0.16(-3.42%)
Sep 28, 2021 4.692 4.751 4.475 4.603 31,924 -0.04(-0.85%)
Sep 27, 2021 4.554 4.810 4.554 4.642 116,259 +0.17(+3.74%)
Sep 24, 2021 4.328 4.573 4.318 4.475 56,518 +0.17(+4.00%)
Sep 23, 2021 4.239 4.324 4.239 4.303 15,361 +0.04(+1.04%)
Sep 22, 2021 4.180 4.406 4.174 4.259 32,282 +0.08(+1.88%)
Sep 21, 2021 4.318 4.328 4.082 4.180 23,525 +0.00(+0.00%)
Sep 20, 2021 4.239 4.298 4.033 4.180 46,369 -0.11(-2.52%)
Sep 17, 2021 4.229 4.367 4.229 4.288 31,651 +0.13(+3.07%)
Sep 16, 2021 4.170 4.288 4.101 4.160 34,352 -0.06(-1.40%)
Sep 15, 2021 4.298 4.328 4.190 4.220 28,120 -0.08(-1.83%)
Sep 14, 2021 4.682 4.694 4.229 4.298 118,666 -0.39(-8.39%)
Sep 13, 2021 4.770 4.780 4.672 4.692 12,210 +0.00(+0.00%)
Sep 10, 2021 4.760 4.770 4.672 4.692 17,223 -0.06(-1.24%)
Sep 09, 2021 4.692 4.810 4.678 4.751 22,254 +0.06(+1.26%)
Sep 08, 2021 4.692 4.770 4.672 4.692 28,978 -0.07(-1.44%)
Sep 07, 2021 4.967 4.997 4.623 4.760 227,576 -0.25(-4.91%)
Sep 03, 2021 5.056 5.105 4.869 5.006 38,772 +0.00(+0.00%)
Sep 02, 2021 4.967 5.115 4.967 5.006 24,556 +0.04(+0.79%)
Sep 01, 2021 4.898 5.031 4.898 4.967 33,960 +0.08(+1.61%)
Aug 31, 2021 5.016 5.311 4.524 4.888 420,342 -0.13(-2.55%)
Aug 30, 2021 5.233 5.285 4.967 5.016 36,684 -0.12(-2.30%)
Aug 27, 2021 5.026 5.203 5.026 5.134 17,644 +0.11(+2.15%)
Aug 26, 2021 5.154 5.252 5.016 5.026 14,424 -0.17(-3.22%)
Aug 25, 2021 5.282 5.311 5.183 5.193 13,993 -0.09(-1.68%)
Aug 24, 2021 5.164 5.311 5.140 5.282 20,777 +0.17(+3.27%)
Aug 23, 2021 5.183 5.189 5.065 5.115 23,225 -0.06(-1.14%)
Aug 20, 2021 5.124 5.223 5.115 5.174 13,229 +0.03(+0.57%)
Aug 19, 2021 5.134 5.370 5.115 5.144 22,210 -0.20(-3.68%)
Aug 18, 2021 5.252 5.518 5.213 5.341 48,514 +0.09(+1.69%)
Aug 17, 2021 5.262 5.267 5.183 5.252 7,930 +0.01(+0.19%)
Aug 16, 2021 5.301 5.311 5.056 5.242 44,591 -0.11(-2.02%)
Aug 13, 2021 5.508 5.508 5.321 5.351 12,047 -0.16(-2.86%)
Aug 12, 2021 5.469 5.567 5.390 5.508 13,890 +0.02(+0.36%)
Aug 11, 2021 5.469 5.655 5.459 5.488 14,259 +0.05(+0.90%)
Aug 10, 2021 5.488 5.636 5.410 5.439 65,133 -0.04(-0.72%)
Aug 09, 2021 5.449 5.508 5.439 5.478 12,593 +0.05(+0.91%)
Aug 06, 2021 5.292 5.459 5.262 5.429 31,426 +0.12(+2.22%)
Aug 05, 2021 5.419 5.429 5.292 5.311 35,528 -0.10(-1.82%)
Aug 04, 2021 5.370 5.508 5.370 5.410 31,123 +0.00(+0.00%)
Aug 03, 2021 5.646 5.695 5.321 5.410 105,218 -0.29(-5.01%)
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.