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 29, 2016 3.246 3.383 3.216 3.216 78,783 -0.07(-2.10%)
Feb 26, 2016 3.197 3.344 3.167 3.285 76,763 +0.14(+4.38%)
Feb 25, 2016 3.088 3.167 3.088 3.147 32,300 +0.06(+1.91%)
Feb 24, 2016 3.098 3.160 3.029 3.088 35,525 -0.01(-0.32%)
Feb 23, 2016 3.147 3.214 3.079 3.098 40,898 -0.05(-1.56%)
Feb 22, 2016 3.039 3.236 3.000 3.147 72,993 +0.09(+2.89%)
Feb 19, 2016 3.049 3.088 3.049 3.059 7,246 -0.03(-0.96%)
Feb 18, 2016 3.128 3.147 3.069 3.088 24,976 -0.04(-1.25%)
Feb 17, 2016 3.300 3.325 3.118 3.128 56,776 -0.19(-5.64%)
Feb 16, 2016 3.344 3.344 3.305 3.315 4,754 +0.11(+3.37%)
Feb 12, 2016 3.246 3.206 3.206 3.206 10,472 -0.04(-1.30%)
Feb 11, 2016 3.212 3.315 3.167 3.249 6,144 +0.04(+1.32%)
Feb 10, 2016 3.364 3.364 3.197 3.206 19,073 -0.13(-3.83%)
Feb 09, 2016 3.393 3.393 3.226 3.334 7,090 -0.02(-0.59%)
Feb 08, 2016 3.472 3.472 3.319 3.354 7,142 +0.07(+2.10%)
Feb 05, 2016 3.482 3.482 3.275 3.285 8,950 -0.14(-4.02%)
Feb 04, 2016 3.334 3.472 3.305 3.423 15,191 +0.11(+3.26%)
Feb 03, 2016 3.317 3.334 3.305 3.315 15,449 +0.00(+0.12%)
Feb 02, 2016 3.336 3.354 3.303 3.311 9,342 -0.03(-1.00%)
Feb 01, 2016 3.344 3.428 3.334 3.344 10,460 +0.03(+0.89%)
Jan 29, 2016 3.492 3.492 3.315 3.315 7,452 -0.18(-5.07%)
Jan 28, 2016 3.511 3.511 3.354 3.492 36,122 -0.04(-1.11%)
Jan 27, 2016 3.531 3.728 3.531 3.531 14,816 -0.08(-2.29%)
Jan 26, 2016 3.521 3.767 3.462 3.614 80,405 +0.24(+7.12%)
Jan 25, 2016 3.403 3.403 3.277 3.374 6,846 +0.06(+1.78%)
Jan 22, 2016 3.324 3.374 3.295 3.315 8,571 +0.05(+1.51%)
Jan 21, 2016 3.265 3.265 2.961 3.265 4,204 -0.01(-0.30%)
Jan 20, 2016 3.187 3.275 2.946 3.275 44,599 +0.03(+0.91%)
Jan 19, 2016 3.285 3.285 3.187 3.246 9,688 +0.06(+1.85%)
Jan 15, 2016 3.197 3.187 3.187 3.187 34,466 -0.07(-2.11%)
Jan 14, 2016 3.212 3.295 3.212 3.256 25,484 +0.02(+0.61%)
Jan 13, 2016 3.344 3.403 3.206 3.236 41,534 -0.07(-2.08%)
Jan 12, 2016 3.334 3.610 3.304 3.305 32,772 -0.04(-1.18%)
Jan 11, 2016 3.433 3.442 3.283 3.344 16,371 -0.04(-1.16%)
Jan 08, 2016 3.354 3.452 3.354 3.383 15,209 +0.08(+2.38%)
Jan 07, 2016 3.393 3.393 3.265 3.305 36,167 -0.11(-3.17%)
Jan 06, 2016 3.482 3.482 3.344 3.413 24,685 -0.08(-2.25%)
Jan 05, 2016 3.531 3.551 3.492 3.492 15,577 +0.01(+0.28%)
Jan 04, 2016 3.745 3.747 3.442 3.482 79,177 -0.30(-8.05%)
Dec 31, 2015 3.708 3.787 3.787 3.787 65,475 +0.00(+0.00%)
Dec 30, 2015 3.846 3.885 3.708 3.787 45,794 -0.03(-0.66%)
Dec 29, 2015 3.718 3.856 3.688 3.812 32,939 +0.07(+1.99%)
Dec 28, 2015 3.826 3.826 3.738 3.738 17,178 -0.10(-2.57%)
Dec 24, 2015 3.856 3.836 3.836 3.836 14,233 -0.05(-1.26%)
Dec 23, 2015 3.767 3.934 3.747 3.885 19,570 +0.12(+3.13%)
Dec 22, 2015 3.688 3.870 3.688 3.767 26,352 +0.04(+1.06%)
Dec 21, 2015 3.954 3.954 3.688 3.728 73,198 -0.23(-5.72%)
Dec 18, 2015 3.964 4.023 3.836 3.954 64,506 -0.03(-0.74%)
Dec 17, 2015 4.003 4.033 3.934 3.983 35,828 +0.02(+0.52%)
Dec 16, 2015 4.072 4.121 3.944 3.963 62,704 -0.13(-3.15%)
Dec 15, 2015 4.062 4.131 3.979 4.092 22,261 -0.01(-0.24%)
Dec 14, 2015 4.092 4.102 3.964 4.101 24,658 +0.03(+0.72%)
Dec 11, 2015 4.052 4.151 4.052 4.072 35,834 -0.07(-1.66%)
Dec 10, 2015 4.190 4.190 4.052 4.141 17,330 -0.05(-1.17%)
Dec 09, 2015 4.129 4.220 4.092 4.190 11,509 -0.03(-0.70%)
Dec 08, 2015 4.298 4.505 4.092 4.220 64,262 -0.14(-3.16%)
Dec 07, 2015 4.279 4.819 4.131 4.357 246,034 +0.23(+5.48%)
Dec 04, 2015 4.082 4.146 4.013 4.131 11,127 +0.09(+2.19%)
Dec 03, 2015 4.111 4.111 4.042 4.042 5,127 -0.09(-2.14%)
Dec 02, 2015 4.101 4.229 3.993 4.131 14,142 +0.02(+0.48%)
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.