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

Coffee Holding Company (NQ: JVA )

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2011 5.901 6.059 5.715 5.744 132,253 -0.18(-2.98%)
Mar 30, 2011 5.616 6.275 5.508 5.920 585,068 +0.31(+5.60%)
Mar 29, 2011 5.587 5.842 5.419 5.606 242,416 -0.10(-1.72%)
Mar 28, 2011 5.606 5.970 5.331 5.705 416,712 +0.15(+2.65%)
Mar 25, 2011 5.744 5.901 5.528 5.557 359,624 -0.27(-4.56%)
Mar 24, 2011 6.551 6.551 5.557 5.823 407,337 -0.65(-10.03%)
Mar 23, 2011 6.393 6.659 5.980 6.472 773,853 +0.24(+3.79%)
Mar 22, 2011 6.669 6.875 6.206 6.236 490,766 -0.65(-9.43%)
Mar 21, 2011 7.061 7.682 6.600 6.885 1,128,828 -0.72(-9.44%)
Mar 18, 2011 6.167 8.006 6.098 7.603 2,715,482 +1.75(+29.89%)
Mar 17, 2011 4.524 5.951 4.524 5.853 1,152,528 +1.48(+33.73%)
Mar 16, 2011 4.200 4.534 4.180 4.377 36,257 +0.09(+2.03%)
Mar 15, 2011 4.279 4.328 4.033 4.290 32,647 -0.10(-2.21%)
Mar 14, 2011 4.633 4.751 4.308 4.387 40,943 -0.10(-2.20%)
Mar 11, 2011 4.633 4.947 4.357 4.485 258,223 +0.19(+4.35%)
Mar 10, 2011 3.964 4.780 3.964 4.298 295,679 +0.34(+8.71%)
Mar 09, 2011 3.905 4.033 3.905 3.954 29,342 +0.05(+1.26%)
Mar 08, 2011 3.944 3.954 3.846 3.905 21,667 -0.01(-0.25%)
Mar 07, 2011 4.042 4.082 3.905 3.915 8,134 -0.14(-3.40%)
Mar 04, 2011 4.082 4.082 3.934 4.052 6,270 +0.02(+0.49%)
Mar 03, 2011 4.033 4.042 3.934 4.033 9,169 +0.00(+0.00%)
Mar 02, 2011 4.033 4.033 3.895 4.033 8,279 +0.08(+1.99%)
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.