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 (%)
Feb 28, 2013 7.259 7.278 7.180 7.200 60,190 -0.03(-0.41%)
Feb 27, 2013 7.210 7.259 7.121 7.229 81,507 -0.01(-0.14%)
Feb 26, 2013 7.278 7.318 7.111 7.239 97,570 -0.01(-0.14%)
Feb 25, 2013 7.377 7.377 7.249 7.249 80,013 -0.09(-1.21%)
Feb 22, 2013 7.377 7.377 7.190 7.337 78,384 +0.15(+2.05%)
Feb 21, 2013 7.308 7.318 7.131 7.190 120,780 -0.18(-2.40%)
Feb 20, 2013 7.180 7.524 7.160 7.367 490,001 +0.16(+2.18%)
Feb 19, 2013 7.249 7.249 7.121 7.210 127,999 +0.07(+0.96%)
Feb 15, 2013 7.121 7.141 7.082 7.141 79,252 +0.07(+0.97%)
Feb 14, 2013 7.101 7.131 7.033 7.072 75,182 -0.03(-0.42%)
Feb 13, 2013 7.131 7.160 7.072 7.101 59,191 +0.03(+0.42%)
Feb 12, 2013 6.983 7.101 6.983 7.072 76,430 +0.10(+1.41%)
Feb 11, 2013 7.121 7.141 6.954 6.973 63,236 -0.10(-1.39%)
Feb 08, 2013 7.180 7.180 7.042 7.072 82,882 -0.07(-0.96%)
Feb 07, 2013 7.377 7.377 6.983 7.141 159,440 -0.22(-2.94%)
Feb 06, 2013 7.219 7.377 7.190 7.357 214,367 +0.44(+6.40%)
Feb 04, 2013 6.914 7.052 6.885 6.914 118,066 +0.01(+0.14%)
Feb 01, 2013 7.033 7.052 6.846 6.905 184,956 -0.06(-0.85%)
Jan 31, 2013 7.151 7.190 6.826 6.964 265,211 -0.19(-2.61%)
Jan 30, 2013 7.298 7.444 7.101 7.151 259,826 -0.14(-1.89%)
Jan 29, 2013 7.524 7.711 7.229 7.288 374,223 -0.26(-3.39%)
Jan 28, 2013 8.105 8.262 7.436 7.544 1,000,264 -0.93(-11.02%)
Jan 25, 2013 8.095 8.695 8.006 8.478 545,366 +0.46(+5.77%)
Jan 24, 2013 8.085 8.164 7.878 8.016 175,358 +0.02(+0.25%)
Jan 23, 2013 7.987 8.164 7.918 7.996 131,299 -0.17(-2.05%)
Jan 22, 2013 8.046 8.311 7.790 8.164 379,219 +0.12(+1.47%)
Jan 18, 2013 7.918 8.144 7.869 8.046 237,874 +0.15(+1.87%)
Jan 17, 2013 7.829 8.055 7.770 7.898 294,107 +0.15(+1.90%)
Jan 16, 2013 7.377 7.770 7.344 7.751 272,877 +0.41(+5.63%)
Jan 15, 2013 7.377 7.377 7.278 7.337 76,160 -0.12(-1.58%)
Jan 14, 2013 7.278 7.554 7.278 7.455 167,197 +0.15(+2.02%)
Jan 11, 2013 7.210 7.328 7.210 7.308 76,839 +0.12(+1.64%)
Jan 10, 2013 7.298 7.308 7.083 7.190 104,857 -0.09(-1.22%)
Jan 09, 2013 7.298 7.367 7.229 7.278 68,003 -0.07(-0.94%)
Jan 08, 2013 7.377 7.446 7.278 7.347 61,555 -0.10(-1.32%)
Jan 07, 2013 7.278 7.573 7.278 7.446 119,623 +0.18(+2.44%)
Jan 04, 2013 7.328 7.377 7.131 7.269 113,826 -0.01(-0.14%)
Jan 03, 2013 7.278 7.426 7.229 7.278 146,496 +0.03(+0.41%)
Jan 02, 2013 7.160 7.337 7.023 7.249 270,878 +0.36(+5.29%)
Dec 31, 2012 6.895 6.996 6.836 6.885 144,517 -0.04(-0.57%)
Dec 28, 2012 6.964 7.131 6.817 6.924 115,181 +0.00(+0.00%)
Dec 27, 2012 7.052 7.131 6.885 6.924 140,349 -0.11(-1.54%)
Dec 26, 2012 6.993 7.151 6.964 7.033 50,492 +0.01(+0.14%)
Dec 24, 2012 7.042 7.141 6.944 7.023 34,788 -0.05(-0.70%)
Dec 21, 2012 7.278 7.278 7.042 7.072 126,569 -0.32(-4.39%)
Dec 20, 2012 7.475 7.623 7.229 7.396 149,337 -0.03(-0.40%)
Dec 19, 2012 7.623 7.760 7.328 7.426 219,659 -0.25(-3.21%)
Dec 18, 2012 7.711 7.947 7.524 7.672 338,576 -0.04(-0.51%)
Dec 17, 2012 7.288 7.996 7.288 7.711 1,047,662 +0.82(+11.84%)
Dec 14, 2012 6.905 6.993 6.737 6.895 137,463 -0.03(-0.43%)
Dec 13, 2012 6.954 7.131 6.846 6.924 85,688 -0.13(-1.81%)
Dec 12, 2012 7.062 7.160 6.988 7.052 67,416 +0.03(+0.42%)
Dec 11, 2012 6.895 7.101 6.895 7.023 84,497 +0.05(+0.71%)
Dec 10, 2012 6.983 7.259 6.885 6.973 178,098 +0.00(+0.00%)
Dec 07, 2012 7.062 7.267 6.964 6.973 71,045 -0.08(-1.12%)
Dec 06, 2012 7.436 7.593 6.983 7.052 188,214 -0.31(-4.27%)
Dec 05, 2012 7.121 7.573 7.121 7.367 504,363 +0.32(+4.61%)
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.