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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 4.160 4.229 4.082 4.229 15,782 +0.05(+1.18%)
Nov 27, 2015 4.220 4.220 4.151 4.180 1,836 -0.02(-0.47%)
Nov 25, 2015 4.141 4.200 4.200 4.200 23,282 +0.07(+1.67%)
Nov 24, 2015 4.139 4.141 4.082 4.131 15,504 +0.00(+0.00%)
Nov 23, 2015 4.121 4.141 4.095 4.131 6,913 +0.01(+0.24%)
Nov 20, 2015 4.180 4.200 4.072 4.121 24,819 -0.02(-0.48%)
Nov 19, 2015 4.042 4.180 4.042 4.141 24,776 +0.13(+3.19%)
Nov 18, 2015 3.993 4.052 3.993 4.013 9,390 -0.04(-0.97%)
Nov 17, 2015 4.023 4.062 3.983 4.052 23,539 -0.05(-1.20%)
Nov 16, 2015 4.082 4.143 4.003 4.101 12,119 +0.04(+0.97%)
Nov 13, 2015 4.082 4.082 4.033 4.062 3,184 -0.06(-1.43%)
Nov 12, 2015 4.190 4.190 4.033 4.121 28,876 +0.09(+2.20%)
Nov 11, 2015 4.033 4.131 3.993 4.033 10,906 -0.04(-0.97%)
Nov 10, 2015 4.013 4.072 4.003 4.072 15,706 -0.01(-0.24%)
Nov 09, 2015 4.044 4.101 4.044 4.082 7,156 -0.01(-0.24%)
Nov 06, 2015 4.229 4.229 4.033 4.092 7,418 -0.07(-1.65%)
Nov 05, 2015 4.151 4.210 4.121 4.160 7,096 -0.04(-0.94%)
Nov 04, 2015 4.082 4.229 4.082 4.200 15,134 +0.05(+1.18%)
Nov 03, 2015 4.101 4.229 4.062 4.151 12,915 +0.01(+0.24%)
Nov 02, 2015 4.229 4.229 4.053 4.141 9,356 -0.04(-0.94%)
Oct 30, 2015 4.160 4.200 4.111 4.180 6,170 +0.05(+1.19%)
Oct 29, 2015 4.072 4.151 4.023 4.131 8,489 +0.04(+0.96%)
Oct 28, 2015 4.003 4.111 3.983 4.092 27,789 +0.10(+2.46%)
Oct 27, 2015 4.042 4.072 3.934 3.993 12,976 -0.06(-1.46%)
Oct 26, 2015 4.013 4.111 4.013 4.052 9,005 +0.00(+0.00%)
Oct 23, 2015 4.052 4.229 4.052 4.052 13,058 +0.00(+0.00%)
Oct 22, 2015 4.151 4.151 4.033 4.052 11,425 -0.05(-1.32%)
Oct 21, 2015 4.139 4.200 4.042 4.106 15,478 -0.03(-0.83%)
Oct 20, 2015 4.210 4.210 4.040 4.141 21,242 -0.09(-2.09%)
Oct 19, 2015 4.220 4.234 4.131 4.229 8,075 +0.01(+0.23%)
Oct 16, 2015 4.170 4.308 4.074 4.220 29,589 +0.07(+1.66%)
Oct 15, 2015 4.052 4.259 4.052 4.151 17,889 +0.06(+1.44%)
Oct 14, 2015 4.013 4.224 3.993 4.092 26,299 +0.11(+2.72%)
Oct 13, 2015 4.052 4.151 3.946 3.983 25,779 -0.05(-1.22%)
Oct 12, 2015 4.111 4.314 4.033 4.033 15,044 -0.03(-0.73%)
Oct 09, 2015 3.993 4.259 3.964 4.062 52,071 +0.08(+2.03%)
Oct 08, 2015 4.082 4.082 3.954 3.981 43,852 -0.06(-1.51%)
Oct 07, 2015 4.200 4.200 4.033 4.042 42,091 -0.11(-2.61%)
Oct 06, 2015 4.111 4.347 3.983 4.151 194,082 +0.05(+1.20%)
Oct 05, 2015 3.865 4.149 3.865 4.101 45,967 +0.22(+5.57%)
Oct 02, 2015 3.679 3.905 3.679 3.885 59,791 +0.01(+0.25%)
Oct 01, 2015 3.836 4.002 3.836 3.875 34,192 +0.03(+0.77%)
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%)
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.