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

Coffee Holding Company (NQ: JVA )

1.460 -0.080 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2015 3.934 3.934 3.738 3.846 52,625 -0.03(-0.76%)
Sep 29, 2015 3.929 4.072 3.861 3.875 40,402 +0.04(+1.03%)
Sep 28, 2015 4.033 4.082 3.836 3.836 35,370 -0.26(-6.25%)
Sep 25, 2015 4.050 4.170 4.033 4.092 24,872 +0.05(+1.22%)
Sep 24, 2015 4.051 4.180 4.013 4.042 30,192 +0.01(+0.25%)
Sep 23, 2015 4.119 4.165 3.993 4.033 19,267 -0.08(-1.92%)
Sep 22, 2015 4.180 4.190 4.033 4.111 14,316 -0.09(-2.11%)
Sep 21, 2015 4.288 4.288 4.180 4.200 12,898 -0.03(-0.70%)
Sep 18, 2015 4.190 4.306 4.180 4.229 23,852 +0.04(+0.94%)
Sep 17, 2015 4.259 4.328 4.180 4.190 15,950 -0.07(-1.62%)
Sep 16, 2015 4.259 4.357 4.023 4.259 51,224 -0.05(-1.14%)
Sep 15, 2015 4.505 4.672 4.092 4.308 84,691 -0.20(-4.37%)
Sep 14, 2015 4.544 4.751 4.495 4.505 34,241 -0.09(-1.93%)
Sep 11, 2015 4.473 4.701 4.426 4.593 40,081 +0.01(+0.21%)
Sep 10, 2015 4.583 4.849 4.544 4.583 15,231 -0.09(-1.89%)
Sep 09, 2015 4.750 4.839 4.672 4.672 7,186 -0.14(-2.86%)
Sep 08, 2015 4.633 4.859 4.554 4.810 22,024 +0.35(+7.95%)
Sep 04, 2015 4.505 4.456 4.456 4.456 15,352 -0.12(-2.58%)
Sep 03, 2015 4.603 4.633 4.532 4.574 12,964 -0.05(-1.06%)
Sep 02, 2015 4.534 4.697 4.524 4.623 22,467 +0.09(+1.95%)
Sep 01, 2015 4.465 4.598 4.465 4.534 13,903 -0.04(-0.89%)
Aug 31, 2015 4.593 4.662 4.550 4.575 9,556 +0.02(+0.46%)
Aug 28, 2015 4.495 4.692 4.495 4.554 13,962 +0.05(+1.09%)
Aug 27, 2015 4.406 4.603 4.406 4.505 20,073 +0.21(+4.81%)
Aug 26, 2015 4.396 4.396 4.288 4.298 9,661 +0.02(+0.46%)
Aug 25, 2015 4.416 4.446 4.279 4.279 21,211 -0.13(-2.90%)
Aug 24, 2015 4.426 4.446 4.279 4.406 42,775 -0.09(-1.97%)
Aug 21, 2015 4.554 4.662 4.456 4.495 30,449 -0.11(-2.33%)
Aug 20, 2015 4.623 4.721 4.574 4.602 25,176 -0.06(-1.29%)
Aug 19, 2015 4.692 4.741 4.613 4.662 21,285 +0.02(+0.42%)
Aug 18, 2015 4.672 4.721 4.623 4.642 13,347 -0.01(-0.21%)
Aug 17, 2015 4.692 4.692 4.650 4.652 3,492 -0.04(-0.78%)
Aug 14, 2015 4.721 4.731 4.672 4.689 3,020 +0.05(+1.00%)
Aug 13, 2015 4.780 4.780 4.623 4.642 14,667 +0.02(+0.43%)
Aug 12, 2015 4.613 4.652 4.593 4.623 5,432 -0.03(-0.63%)
Aug 11, 2015 4.682 4.839 4.623 4.652 17,033 -0.02(-0.42%)
Aug 10, 2015 4.908 4.908 4.652 4.672 46,201 -0.08(-1.70%)
Aug 07, 2015 4.777 4.888 4.741 4.753 11,996 -0.12(-2.38%)
Aug 06, 2015 4.878 4.967 4.824 4.869 18,772 -0.04(-0.80%)
Aug 05, 2015 4.957 4.957 4.869 4.908 22,525 +0.00(+0.00%)
Aug 04, 2015 4.928 4.988 4.869 4.908 12,474 -0.03(-0.60%)
Aug 03, 2015 4.977 4.988 4.938 4.938 9,578 -0.01(-0.20%)
Jul 31, 2015 4.928 4.990 4.913 4.947 17,428 +0.07(+1.41%)
Jul 30, 2015 4.888 4.928 4.819 4.878 12,161 -0.01(-0.20%)
Jul 29, 2015 4.721 4.918 4.721 4.888 27,094 +0.16(+3.33%)
Jul 28, 2015 4.819 4.819 4.731 4.731 20,940 -0.13(-2.63%)
Jul 27, 2015 4.803 4.869 4.721 4.859 54,868 +0.06(+1.23%)
Jul 24, 2015 4.839 4.878 4.770 4.800 7,577 -0.01(-0.20%)
Jul 23, 2015 4.839 4.839 4.770 4.810 20,186 -0.03(-0.61%)
Jul 22, 2015 4.839 4.918 4.810 4.839 27,639 +0.00(+0.00%)
Jul 21, 2015 4.819 4.938 4.819 4.839 39,660 -0.01(-0.20%)
Jul 20, 2015 4.928 4.947 4.770 4.849 74,397 -0.09(-1.79%)
Jul 17, 2015 4.986 4.986 4.938 4.938 14,357 -0.04(-0.79%)
Jul 16, 2015 4.928 4.987 4.928 4.977 25,430 +0.05(+1.00%)
Jul 15, 2015 5.006 5.006 4.928 4.928 19,512 -0.01(-0.20%)
Jul 14, 2015 4.957 4.967 4.938 4.938 5,106 -0.01(-0.20%)
Jul 13, 2015 4.947 5.065 4.928 4.947 13,891 +0.01(+0.20%)
Jul 10, 2015 4.947 5.006 4.928 4.938 29,677 +0.04(+0.80%)
Jul 09, 2015 4.928 5.006 4.878 4.898 20,155 +0.00(+0.00%)
Jul 08, 2015 4.869 4.977 4.790 4.898 50,767 +0.02(+0.40%)
Jul 07, 2015 4.829 4.918 4.721 4.878 39,824 +0.07(+1.43%)
Jul 06, 2015 4.869 4.869 4.721 4.810 38,178 -0.07(-1.41%)
Jul 02, 2015 4.918 4.878 4.878 4.878 24,604 -0.05(-1.00%)
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.