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 (%)
Apr 30, 2015 4.819 4.867 4.741 4.778 15,149 +0.01(+0.16%)
Apr 29, 2015 4.741 4.882 4.741 4.770 16,998 +0.03(+0.62%)
Apr 28, 2015 4.751 4.751 4.721 4.741 13,902 -0.01(-0.21%)
Apr 27, 2015 4.800 4.859 4.672 4.751 24,674 -0.05(-1.02%)
Apr 24, 2015 4.908 5.016 4.623 4.800 59,625 -0.08(-1.61%)
Apr 23, 2015 4.839 4.908 4.839 4.878 6,263 +0.06(+1.22%)
Apr 22, 2015 4.869 4.918 4.819 4.819 11,560 -0.02(-0.41%)
Apr 21, 2015 4.786 4.878 4.786 4.839 15,698 +0.02(+0.41%)
Apr 20, 2015 4.918 4.918 4.741 4.819 29,012 -0.06(-1.21%)
Apr 17, 2015 4.869 4.956 4.859 4.878 14,410 -0.02(-0.40%)
Apr 16, 2015 4.967 4.987 4.888 4.898 19,524 -0.07(-1.39%)
Apr 15, 2015 4.938 4.987 4.918 4.967 14,881 +0.02(+0.40%)
Apr 14, 2015 4.957 4.972 4.918 4.947 16,300 +0.02(+0.40%)
Apr 13, 2015 4.878 4.987 4.839 4.928 29,909 +0.05(+1.01%)
Apr 10, 2015 5.095 5.103 4.839 4.878 62,931 -0.16(-3.12%)
Apr 09, 2015 5.036 5.164 5.036 5.036 16,855 +0.07(+1.39%)
Apr 08, 2015 4.977 5.035 4.967 4.967 20,583 +0.01(+0.20%)
Apr 07, 2015 4.938 5.016 4.938 4.957 15,131 -0.01(-0.20%)
Apr 06, 2015 4.928 4.997 4.869 4.967 33,641 -0.01(-0.20%)
Apr 02, 2015 4.751 4.977 4.977 4.977 117,226 +0.25(+5.20%)
Apr 01, 2015 4.721 4.800 4.662 4.731 25,183 -0.06(-1.23%)
Mar 31, 2015 4.751 4.819 4.653 4.790 9,356 +0.04(+0.83%)
Mar 30, 2015 4.672 4.800 4.672 4.751 17,964 +0.08(+1.68%)
Mar 27, 2015 4.672 4.711 4.662 4.672 4,770 -0.04(-0.83%)
Mar 26, 2015 4.731 4.780 4.662 4.711 13,850 -0.03(-0.62%)
Mar 25, 2015 4.869 4.898 4.741 4.741 44,818 -0.14(-2.82%)
Mar 24, 2015 4.672 4.918 4.672 4.878 91,454 +0.22(+4.75%)
Mar 23, 2015 4.613 4.672 4.613 4.657 14,822 +0.03(+0.74%)
Mar 20, 2015 4.652 4.672 4.613 4.623 33,611 +0.00(+0.00%)
Mar 19, 2015 4.426 4.633 4.426 4.623 36,758 +0.16(+3.52%)
Mar 18, 2015 4.485 4.506 4.426 4.465 29,432 -0.02(-0.44%)
Mar 17, 2015 4.603 4.603 4.436 4.485 64,094 -0.09(-1.94%)
Mar 16, 2015 4.544 4.682 4.446 4.574 87,596 -0.16(-3.33%)
Mar 13, 2015 4.741 4.760 4.662 4.731 52,570 +0.03(+0.63%)
Mar 12, 2015 4.524 4.770 4.517 4.702 43,417 +0.07(+1.49%)
Mar 11, 2015 4.622 4.662 4.531 4.633 32,675 +0.12(+2.61%)
Mar 10, 2015 4.426 4.593 4.367 4.515 71,582 +0.14(+3.15%)
Mar 09, 2015 4.800 4.839 4.318 4.377 168,229 -0.46(-9.55%)
Mar 06, 2015 4.997 5.095 4.672 4.839 199,878 -0.15(-2.96%)
Mar 05, 2015 4.997 4.997 4.898 4.987 50,031 +0.01(+0.20%)
Mar 04, 2015 4.947 4.987 4.918 4.977 17,998 +0.04(+0.80%)
Mar 03, 2015 5.016 5.016 4.918 4.938 44,749 -0.08(-1.57%)
Mar 02, 2015 4.977 5.016 4.859 5.016 70,470 +0.07(+1.33%)
Feb 27, 2015 4.908 5.016 4.908 4.950 47,838 +0.04(+0.86%)
Feb 26, 2015 4.829 4.938 4.829 4.908 61,921 +0.02(+0.40%)
Feb 25, 2015 4.869 4.938 4.869 4.888 15,893 -0.02(-0.40%)
Feb 24, 2015 4.918 4.967 4.888 4.908 10,500 +0.03(+0.60%)
Feb 23, 2015 4.997 4.997 4.790 4.878 86,561 -0.09(-1.78%)
Feb 20, 2015 5.036 5.056 4.967 4.967 32,053 -0.04(-0.79%)
Feb 19, 2015 5.006 5.016 4.928 5.006 24,870 +0.03(+0.59%)
Feb 18, 2015 4.918 4.987 4.911 4.977 29,682 +0.03(+0.60%)
Feb 17, 2015 4.967 4.997 4.918 4.947 48,297 -0.03(-0.59%)
Feb 13, 2015 4.967 4.977 4.977 4.977 31,517 +0.01(+0.20%)
Feb 12, 2015 4.997 5.075 4.898 4.967 59,609 -0.03(-0.59%)
Feb 11, 2015 4.997 5.115 4.997 4.997 24,637 -0.04(-0.78%)
Feb 10, 2015 5.046 5.075 4.947 5.036 55,969 -0.01(-0.19%)
Feb 09, 2015 5.056 5.075 4.928 5.046 44,526 +0.02(+0.39%)
Feb 06, 2015 5.017 5.065 4.918 5.026 17,239 -0.06(-1.16%)
Feb 05, 2015 5.105 5.115 4.967 5.085 44,315 -0.01(-0.19%)
Feb 04, 2015 5.144 5.144 5.046 5.095 38,389 -0.01(-0.19%)
Feb 03, 2015 4.918 5.292 4.918 5.105 61,335 +0.16(+3.18%)
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.