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 UNCHANGED
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 (%)
Dec 31, 2021 4.367 4.396 4.282 4.318 9,820 -0.05(-1.13%)
Dec 30, 2021 4.229 4.373 4.229 4.367 17,179 +0.11(+2.54%)
Dec 29, 2021 4.338 4.347 4.228 4.259 15,533 -0.06(-1.37%)
Dec 28, 2021 4.266 4.387 4.249 4.318 21,295 +0.04(+0.92%)
Dec 27, 2021 4.308 4.485 4.279 4.279 20,461 +0.00(+0.00%)
Dec 23, 2021 4.200 4.279 4.146 4.279 23,417 +0.14(+3.33%)
Dec 22, 2021 4.092 4.190 4.092 4.141 17,863 +0.03(+0.72%)
Dec 21, 2021 4.101 4.220 4.072 4.111 39,372 +0.01(+0.24%)
Dec 20, 2021 4.141 4.160 4.033 4.101 21,669 -0.11(-2.57%)
Dec 17, 2021 4.121 4.219 4.101 4.210 20,713 +0.05(+1.30%)
Dec 16, 2021 4.288 4.288 4.131 4.156 22,795 -0.07(-1.74%)
Dec 15, 2021 4.229 4.293 4.166 4.229 5,771 -0.06(-1.38%)
Dec 14, 2021 4.170 4.328 4.170 4.288 9,669 +0.05(+1.16%)
Dec 13, 2021 4.318 4.367 4.220 4.239 39,248 -0.11(-2.49%)
Dec 10, 2021 4.328 4.416 4.308 4.347 7,257 +0.03(+0.68%)
Dec 09, 2021 4.367 4.495 4.298 4.318 10,476 -0.05(-1.13%)
Dec 08, 2021 4.347 4.387 4.288 4.367 9,988 +0.05(+1.14%)
Dec 07, 2021 4.210 4.318 4.190 4.318 26,152 +0.11(+2.57%)
Dec 06, 2021 4.121 4.239 4.102 4.210 23,377 +0.09(+2.15%)
Dec 03, 2021 4.141 4.169 4.092 4.121 41,796 -0.06(-1.41%)
Dec 02, 2021 4.180 4.261 4.092 4.180 32,949 -0.01(-0.24%)
Dec 01, 2021 4.426 4.426 4.180 4.190 23,341 -0.13(-2.96%)
Nov 30, 2021 4.406 4.505 4.259 4.318 82,272 -0.08(-1.79%)
Nov 29, 2021 4.495 4.515 4.397 4.397 33,921 -0.09(-1.97%)
Nov 26, 2021 4.397 4.514 4.396 4.485 6,334 +0.02(+0.44%)
Nov 24, 2021 4.406 4.495 4.387 4.465 21,209 +0.06(+1.34%)
Nov 23, 2021 4.426 4.446 4.387 4.406 25,040 -0.06(-1.32%)
Nov 22, 2021 4.426 4.474 4.377 4.465 57,808 +0.04(+0.89%)
Nov 19, 2021 4.426 4.515 4.397 4.426 32,424 +0.00(+0.00%)
Nov 18, 2021 4.564 4.485 4.426 4.426 84,928 -0.09(-1.96%)
Nov 17, 2021 4.672 4.672 4.485 4.515 40,987 -0.16(-3.37%)
Nov 16, 2021 4.701 4.760 4.586 4.672 52,651 -0.01(-0.21%)
Nov 15, 2021 4.633 4.731 4.603 4.682 42,506 +0.09(+1.93%)
Nov 12, 2021 4.770 4.829 4.495 4.593 107,377 -0.16(-3.31%)
Nov 11, 2021 4.495 5.262 4.475 4.751 2,537,651 +0.26(+5.69%)
Nov 10, 2021 4.613 4.495 16,255 -0.12(-2.53%)
Nov 09, 2021 4.642 4.672 4.515 4.611 27,998 -0.05(-1.09%)
Nov 08, 2021 4.711 4.711 4.613 4.662 18,181 +0.02(+0.42%)
Nov 05, 2021 4.721 4.721 4.583 4.642 28,898 -0.01(-0.21%)
Nov 04, 2021 4.613 4.711 4.570 4.652 44,470 +0.15(+3.28%)
Nov 03, 2021 4.505 4.581 4.475 4.505 16,689 -0.04(-0.87%)
Nov 02, 2021 4.475 4.574 4.475 4.544 18,259 +0.07(+1.54%)
Nov 01, 2021 4.426 4.525 4.382 4.475 10,888 +0.11(+2.48%)
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%)
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.