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, 2010 3.885 4.082 3.728 3.905 7,034 +0.07(+1.79%)
Nov 29, 2010 3.944 3.944 3.698 3.836 15,334 +0.06(+1.56%)
Nov 26, 2010 3.777 3.777 3.777 3.777 2,846 +0.00(+0.00%)
Nov 24, 2010 3.777 3.777 3.777 3.777 2,954 +0.00(+0.00%)
Nov 23, 2010 3.787 3.787 3.698 3.777 6,734 +0.03(+0.79%)
Nov 22, 2010 3.688 3.885 3.688 3.747 21,143 +0.01(+0.26%)
Nov 19, 2010 3.797 3.797 3.738 3.738 30,798 -0.08(-2.06%)
Nov 18, 2010 3.895 3.934 3.716 3.816 45,992 +0.01(+0.26%)
Nov 17, 2010 3.806 3.875 3.738 3.806 16,064 +0.02(+0.52%)
Nov 16, 2010 3.885 3.885 3.738 3.787 57,157 -0.15(-3.75%)
Nov 15, 2010 3.885 3.934 3.885 3.934 7,989 +0.05(+1.27%)
Nov 12, 2010 4.087 4.087 3.885 3.885 1,565 -0.01(-0.25%)
Nov 11, 2010 4.087 4.087 3.885 3.895 7,310 -0.06(-1.49%)
Nov 10, 2010 3.954 3.954 3.954 3.954 101 +0.02(+0.50%)
Nov 09, 2010 4.013 4.013 3.885 3.934 7,221 -0.05(-1.23%)
Nov 08, 2010 4.023 4.023 3.944 3.983 2,080 +0.01(+0.25%)
Nov 05, 2010 4.023 4.023 3.885 3.974 7,563 +0.01(+0.25%)
Nov 04, 2010 4.013 4.082 3.944 3.964 2,795 -0.03(-0.74%)
Nov 03, 2010 3.993 3.993 3.993 3.993 124 +0.01(+0.25%)
Nov 02, 2010 3.993 3.993 3.983 3.983 436 +0.03(+0.75%)
Nov 01, 2010 3.885 3.983 3.885 3.954 11,803 +0.13(+3.34%)
Oct 29, 2010 3.934 3.934 3.826 3.826 1,577 -0.16(-3.95%)
Oct 28, 2010 3.983 3.983 3.983 3.983 101 -0.00(-0.00%)
Oct 27, 2010 4.003 4.003 3.905 3.983 4,562 +0.14(+3.58%)
Oct 25, 2010 3.865 3.959 3.846 3.846 13,300 -0.06(-1.51%)
Oct 22, 2010 3.934 3.934 3.865 3.905 915 +0.03(+0.76%)
Oct 21, 2010 4.023 4.023 3.875 3.875 3,253 -0.06(-1.50%)
Oct 20, 2010 4.052 4.052 3.885 3.934 3,937 -0.04(-0.99%)
Oct 19, 2010 3.974 3.974 3.974 3.974 1,220 +0.04(+1.00%)
Oct 18, 2010 3.826 4.033 3.767 3.934 15,039 +0.09(+2.30%)
Oct 15, 2010 4.042 4.042 3.846 3.846 9,501 -0.11(-2.74%)
Oct 14, 2010 3.993 4.028 3.915 3.954 13,223 -0.11(-2.66%)
Oct 13, 2010 3.944 4.082 3.944 4.062 5,940 +0.02(+0.49%)
Oct 12, 2010 3.954 4.111 3.954 4.042 7,503 +0.01(+0.24%)
Oct 11, 2010 4.033 4.033 4.033 4.033 667 -0.05(-1.23%)
Oct 08, 2010 4.098 4.116 4.082 4.083 1,321 +0.02(+0.51%)
Oct 07, 2010 4.159 4.159 3.901 4.062 7,576 +0.10(+2.48%)
Oct 06, 2010 3.983 3.984 3.924 3.964 5,024 -0.07(-1.71%)
Oct 05, 2010 3.954 4.033 3.934 4.033 4,361 +0.01(+0.24%)
Oct 04, 2010 3.993 4.024 3.983 4.023 5,730 +0.00(+0.00%)
Oct 01, 2010 4.052 4.121 3.983 4.023 8,692 -0.06(-1.45%)
Sep 30, 2010 4.082 4.092 4.033 4.082 6,100 +0.00(+0.00%)
Sep 29, 2010 4.082 4.111 4.082 4.082 1,321 +0.00(+0.00%)
Sep 28, 2010 4.210 4.210 4.082 4.082 7,646 -0.05(-1.19%)
Sep 27, 2010 4.160 4.229 4.062 4.131 8,542 -0.04(-0.94%)
Sep 24, 2010 4.082 4.170 4.082 4.170 1,738 +0.06(+1.44%)
Sep 23, 2010 4.170 4.170 4.072 4.111 3,526 +0.03(+0.72%)
Sep 22, 2010 4.082 4.141 4.072 4.082 5,668 -0.18(-4.16%)
Sep 21, 2010 4.288 4.436 4.092 4.259 24,651 +0.01(+0.23%)
Sep 20, 2010 3.944 4.249 3.944 4.249 10,445 +0.32(+8.27%)
Sep 17, 2010 4.082 4.082 3.865 3.924 21,099 -0.21(-5.00%)
Sep 15, 2010 3.944 4.131 3.934 4.131 4,572 +0.01(+0.24%)
Sep 14, 2010 4.416 4.416 3.629 4.121 45,510 -0.23(-5.20%)
Sep 13, 2010 4.613 4.613 4.347 4.347 7,410 -0.13(-2.88%)
Sep 10, 2010 4.357 4.603 4.357 4.476 2,486 +0.06(+1.36%)
Sep 09, 2010 4.446 4.475 4.406 4.416 3,431 -0.02(-0.44%)
Sep 08, 2010 4.367 4.583 4.367 4.436 3,456 -0.04(-0.88%)
Sep 07, 2010 4.406 4.475 4.406 4.475 2,846 +0.00(+0.00%)
Sep 03, 2010 4.485 4.485 4.475 4.475 823 +0.06(+1.47%)
Sep 02, 2010 4.544 4.544 4.347 4.410 4,768 -0.13(-2.94%)
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.