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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 30, 2011 8.360 8.360 7.869 8.036 399,187 -0.09(-1.09%)
Nov 29, 2011 8.459 8.695 8.055 8.124 222,561 -0.31(-3.73%)
Nov 28, 2011 8.705 8.715 8.360 8.439 147,571 +0.17(+2.02%)
Nov 25, 2011 8.193 8.595 8.193 8.272 114,758 +0.02(+0.24%)
Nov 23, 2011 8.547 8.547 8.164 8.252 193,446 -0.39(-4.55%)
Nov 22, 2011 8.911 9.039 8.459 8.646 166,902 -0.18(-2.01%)
Nov 21, 2011 8.655 8.852 8.291 8.823 353,371 +0.03(+0.34%)
Nov 18, 2011 9.157 9.265 8.734 8.793 257,105 -0.33(-3.66%)
Nov 17, 2011 9.059 9.393 8.980 9.128 331,237 +0.02(+0.22%)
Nov 16, 2011 9.009 9.531 8.960 9.108 694,770 +0.08(+0.87%)
Nov 15, 2011 8.714 9.344 8.557 9.029 606,819 +0.20(+2.23%)
Nov 14, 2011 9.246 9.246 8.685 8.832 284,389 -0.11(-1.21%)
Nov 11, 2011 9.305 9.305 8.852 8.941 519,165 +0.27(+3.06%)
Nov 10, 2011 9.108 9.334 8.284 8.675 1,140,731 -1.05(-10.82%)
Nov 09, 2011 9.560 10.13 9.531 9.727 720,317 -0.61(-5.90%)
Nov 08, 2011 11.15 11.25 10.13 10.34 910,713 -0.76(-6.83%)
Nov 07, 2011 10.95 11.46 10.78 11.09 910,833 +0.15(+1.35%)
Nov 04, 2011 9.846 11.24 9.846 10.95 1,540,077 +0.77(+7.54%)
Nov 03, 2011 9.993 10.33 9.560 10.18 778,024 +0.30(+3.09%)
Nov 02, 2011 10.23 10.27 9.639 9.875 520,897 +0.25(+2.55%)
Nov 01, 2011 9.649 10.00 9.344 9.629 837,694 -0.64(-6.23%)
Oct 31, 2011 10.58 10.93 10.17 10.27 893,578 -0.85(-7.61%)
Oct 28, 2011 10.43 11.28 10.13 11.11 1,280,349 +0.66(+6.30%)
Oct 27, 2011 9.924 10.99 9.560 10.46 1,677,536 +0.89(+9.25%)
Oct 26, 2011 10.82 10.91 9.393 9.570 1,136,408 -0.74(-7.16%)
Oct 25, 2011 11.13 11.13 10.08 10.31 841,262 -0.70(-6.34%)
Oct 24, 2011 11.41 11.64 10.90 11.01 613,846 -0.41(-3.62%)
Oct 21, 2011 12.11 12.26 11.21 11.42 786,800 -0.37(-3.17%)
Oct 20, 2011 12.12 12.38 11.52 11.79 621,794 -0.15(-1.24%)
Oct 19, 2011 11.87 12.58 11.60 11.94 819,906 +0.12(+1.00%)
Oct 18, 2011 12.88 13.03 11.46 11.82 1,185,960 -0.75(-5.95%)
Oct 17, 2011 13.52 13.85 11.95 12.57 1,878,260 -0.51(-3.91%)
Oct 14, 2011 13.54 14.15 12.87 13.08 1,238,859 +0.29(+2.23%)
Oct 13, 2011 12.28 13.13 11.92 12.80 1,722,483 +1.04(+8.87%)
Oct 12, 2011 12.69 14.53 11.27 11.75 3,595,566 -0.94(-7.44%)
Oct 11, 2011 10.72 12.93 10.52 12.70 3,133,318 +2.63(+26.08%)
Oct 10, 2011 9.383 10.51 9.216 10.07 1,898,400 +1.18(+13.27%)
Oct 07, 2011 8.213 9.098 8.213 8.891 1,783,965 +0.77(+9.44%)
Oct 06, 2011 8.456 8.577 7.691 8.124 1,404,006 +0.32(+4.16%)
Oct 05, 2011 7.613 8.459 6.993 7.800 1,616,265 +0.11(+1.41%)
Oct 04, 2011 7.160 7.839 6.787 7.691 984,039 +0.42(+5.82%)
Oct 03, 2011 7.632 8.036 7.151 7.269 1,156,269 -0.10(-1.34%)
Sep 30, 2011 8.173 8.341 7.328 7.367 753,612 -0.97(-11.67%)
Sep 29, 2011 8.754 9.226 7.977 8.341 1,413,575 -0.12(-1.40%)
Sep 28, 2011 9.816 9.885 8.410 8.459 1,572,920 -1.36(-13.83%)
Sep 27, 2011 10.51 10.72 9.787 9.816 1,627,954 -1.81(-15.57%)
Sep 26, 2011 12.57 12.69 11.07 11.63 566,898 -0.33(-2.80%)
Sep 23, 2011 11.95 12.76 11.66 11.96 559,949 -0.24(-1.94%)
Sep 22, 2011 11.26 13.41 10.84 12.20 1,360,598 +0.46(+3.94%)
Sep 21, 2011 14.38 14.75 11.70 11.73 1,476,636 -2.58(-18.01%)
Sep 20, 2011 16.26 16.33 14.26 14.31 990,987 -1.65(-10.35%)
Sep 19, 2011 16.39 16.81 15.87 15.96 543,716 -0.88(-5.20%)
Sep 16, 2011 17.28 17.56 16.08 16.84 653,324 -0.46(-2.67%)
Sep 15, 2011 18.07 18.20 17.11 17.30 634,718 -0.55(-3.09%)
Sep 14, 2011 18.47 18.92 17.77 17.85 680,664 -0.21(-1.14%)
Sep 13, 2011 18.00 20.83 17.70 18.06 2,660,955 -1.14(-5.94%)
Sep 12, 2011 17.71 19.20 17.61 19.20 726,855 +1.21(+6.72%)
Sep 09, 2011 18.10 18.63 17.47 17.99 587,913 -0.12(-0.65%)
Sep 08, 2011 19.14 19.61 17.96 18.11 758,739 -1.12(-5.83%)
Sep 07, 2011 18.85 19.85 18.54 19.23 1,016,567 +1.27(+7.06%)
Sep 06, 2011 16.74 18.19 16.72 17.96 497,066 +0.27(+1.50%)
Sep 02, 2011 17.22 18.53 17.15 17.69 604,864 -0.19(-1.05%)
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.