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

Coffee Holding Company (NQ: JVA )

1.570 +0.160 (+11.35%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 7, 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 31, 2019 4.642 4.642 4.446 4.524 55,512 +0.10(+2.22%)
Dec 30, 2019 4.623 4.623 4.377 4.426 48,907 -0.17(-3.70%)
Dec 27, 2019 4.554 4.701 4.534 4.596 19,622 +0.04(+0.93%)
Dec 26, 2019 4.672 4.770 4.544 4.554 25,193 -0.13(-2.73%)
Dec 24, 2019 4.751 4.849 4.652 4.682 9,760 +0.04(+0.85%)
Dec 23, 2019 4.790 5.115 4.515 4.642 34,315 -0.10(-2.07%)
Dec 20, 2019 4.918 4.967 4.721 4.741 25,926 -0.17(-3.41%)
Dec 19, 2019 4.928 4.928 4.721 4.908 28,806 -0.04(-0.80%)
Dec 18, 2019 4.642 5.115 4.623 4.947 72,572 +0.37(+8.17%)
Dec 17, 2019 4.623 4.623 4.475 4.574 41,705 +0.06(+1.36%)
Dec 16, 2019 4.642 4.721 4.494 4.512 61,863 +0.05(+1.05%)
Dec 13, 2019 4.190 4.465 4.141 4.465 51,648 +0.30(+7.08%)
Dec 12, 2019 4.170 4.200 4.155 4.170 17,773 +0.00(+0.00%)
Dec 11, 2019 4.170 4.200 4.092 4.170 17,778 +0.00(+0.00%)
Dec 10, 2019 4.190 4.190 4.003 4.170 44,685 +0.01(+0.12%)
Dec 09, 2019 4.101 4.229 4.089 4.165 55,676 +0.06(+1.56%)
Dec 06, 2019 3.974 4.121 3.974 4.101 33,957 +0.09(+2.14%)
Dec 05, 2019 4.003 4.062 3.934 4.016 12,286 +0.05(+1.31%)
Dec 04, 2019 4.082 4.082 3.964 3.964 6,299 -0.08(-1.95%)
Dec 03, 2019 4.033 4.049 4.033 4.042 12,786 +0.01(+0.24%)
Dec 02, 2019 3.934 4.082 3.934 4.033 38,713 +0.07(+1.73%)
Nov 29, 2019 3.983 3.983 3.964 3.964 1,728 +0.00(+0.00%)
Nov 27, 2019 3.974 3.983 3.934 3.964 9,252 +0.01(+0.25%)
Nov 26, 2019 4.033 4.033 3.934 3.954 17,885 -0.08(-1.95%)
Nov 25, 2019 3.924 4.033 3.924 4.033 24,032 +0.10(+2.50%)
Nov 22, 2019 3.885 3.934 3.846 3.934 13,115 +0.09(+2.30%)
Nov 21, 2019 3.865 3.881 3.806 3.846 14,389 +0.01(+0.26%)
Nov 20, 2019 3.846 3.984 3.836 3.836 6,952 -0.09(-2.26%)
Nov 19, 2019 3.875 3.924 3.810 3.924 14,529 +0.04(+1.01%)
Nov 18, 2019 3.905 4.052 3.836 3.885 20,532 -0.05(-1.25%)
Nov 15, 2019 3.974 4.029 3.934 3.934 5,490 -0.07(-1.72%)
Nov 14, 2019 4.072 4.092 3.907 4.003 17,692 -0.03(-0.73%)
Nov 13, 2019 4.082 4.082 3.974 4.033 13,125 -0.07(-1.68%)
Nov 12, 2019 3.954 4.131 3.954 4.101 27,045 +0.15(+3.72%)
Nov 11, 2019 4.042 4.082 3.944 3.954 29,255 -0.11(-2.65%)
Nov 08, 2019 3.885 4.101 3.885 4.062 27,451 +0.15(+3.77%)
Nov 07, 2019 3.993 4.062 3.905 3.915 18,085 -0.07(-1.73%)
Nov 06, 2019 3.747 4.082 3.738 3.983 53,179 +0.21(+5.47%)
Nov 05, 2019 3.767 3.826 3.738 3.777 13,899 +0.04(+1.05%)
Nov 04, 2019 3.738 3.816 3.738 3.738 5,252 +0.01(+0.26%)
Nov 01, 2019 3.767 3.787 3.728 3.728 4,371 +0.01(+0.26%)
Oct 31, 2019 3.738 3.738 3.698 3.718 16,437 +0.04(+1.07%)
Oct 30, 2019 3.846 3.846 3.679 3.679 5,327 -0.03(-0.80%)
Oct 29, 2019 3.826 3.826 3.679 3.708 22,406 -0.09(-2.33%)
Oct 28, 2019 3.856 3.856 3.757 3.797 14,683 +0.02(+0.44%)
Oct 25, 2019 3.816 3.817 3.757 3.780 3,965 +0.03(+0.87%)
Oct 24, 2019 3.856 3.865 3.708 3.747 12,323 -0.07(-1.80%)
Oct 23, 2019 3.846 3.934 3.757 3.816 9,614 +0.01(+0.26%)
Oct 22, 2019 3.894 3.894 3.758 3.806 11,117 -0.07(-1.78%)
Oct 21, 2019 3.806 3.934 3.797 3.875 19,216 +0.05(+1.29%)
Oct 18, 2019 3.826 3.836 3.713 3.826 27,146 +0.13(+3.46%)
Oct 17, 2019 3.708 3.747 3.693 3.698 16,738 -0.01(-0.27%)
Oct 16, 2019 3.738 3.757 3.679 3.708 8,782 -0.06(-1.57%)
Oct 15, 2019 3.787 3.796 3.738 3.767 5,997 -0.03(-0.78%)
Oct 14, 2019 3.836 3.836 3.787 3.797 1,733 -0.01(-0.26%)
Oct 11, 2019 3.747 3.823 3.747 3.806 8,235 +0.10(+2.65%)
Oct 10, 2019 3.639 3.826 3.639 3.708 22,740 +0.04(+1.07%)
Oct 09, 2019 3.728 3.747 3.590 3.669 11,455 -0.00(-0.13%)
Oct 08, 2019 3.738 3.777 3.590 3.674 13,731 -0.08(-2.23%)
Oct 07, 2019 3.747 3.836 3.747 3.757 4,809 -0.01(-0.26%)
Oct 04, 2019 3.865 3.885 3.767 3.767 26,027 -0.05(-1.42%)
Oct 03, 2019 3.639 3.915 3.620 3.821 26,296 +0.23(+6.44%)
Oct 02, 2019 3.806 3.806 3.590 3.590 25,807 -0.20(-5.19%)
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.