Skip to main content

Coffee Holding Company (NQ: JVA )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.816 3.924 3.816 3.836 43,930 -0.04(-1.02%)
Mar 30, 2016 3.846 3.895 3.846 3.875 15,617 +0.09(+2.34%)
Mar 29, 2016 3.856 3.934 3.787 3.787 46,579 -0.11(-2.78%)
Mar 28, 2016 3.895 3.934 3.856 3.895 18,621 +0.03(+0.76%)
Mar 24, 2016 3.915 3.866 3.866 3.866 10,472 +0.01(+0.39%)
Mar 23, 2016 3.934 3.934 3.482 3.851 27,793 -0.06(-1.63%)
Mar 22, 2016 3.787 3.934 3.708 3.915 63,723 +0.07(+1.89%)
Mar 21, 2016 3.895 3.923 3.806 3.842 45,536 -0.09(-2.35%)
Mar 18, 2016 3.738 3.934 3.688 3.934 84,479 +0.22(+5.82%)
Mar 17, 2016 3.728 3.728 3.629 3.718 32,299 +0.08(+2.16%)
Mar 16, 2016 3.541 3.698 3.541 3.639 13,511 +0.06(+1.65%)
Mar 15, 2016 3.590 3.659 3.462 3.580 19,360 +0.01(+0.28%)
Mar 14, 2016 3.639 3.639 3.462 3.570 30,132 -0.02(-0.66%)
Mar 11, 2016 3.521 3.708 3.422 3.594 20,576 +0.12(+3.52%)
Mar 10, 2016 3.570 3.638 3.436 3.472 15,444 -0.07(-1.94%)
Mar 09, 2016 3.492 3.688 3.364 3.541 44,236 +0.21(+6.19%)
Mar 08, 2016 3.383 3.452 3.315 3.334 47,621 +0.02(+0.59%)
Mar 07, 2016 3.620 3.797 3.305 3.315 82,943 -0.31(-8.67%)
Mar 04, 2016 3.669 3.816 3.570 3.629 59,503 +0.02(+0.55%)
Mar 03, 2016 3.393 3.679 3.393 3.610 85,261 +0.21(+6.07%)
Mar 02, 2016 3.383 3.420 3.334 3.403 32,809 +0.04(+1.17%)
Mar 01, 2016 3.256 3.393 3.226 3.364 19,512 +0.15(+4.59%)
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%)
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.