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

Coffee Holding Company (NQ: JVA )

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2010 3.659 3.738 3.639 3.659 20,061 +0.01(+0.27%)
Dec 30, 2010 3.688 3.728 3.610 3.649 17,261 -0.07(-1.85%)
Dec 29, 2010 3.738 3.738 3.688 3.718 2,282 +0.03(+0.80%)
Dec 28, 2010 3.719 3.738 3.688 3.688 11,151 -0.05(-1.21%)
Dec 27, 2010 3.708 3.738 3.698 3.734 12,047 +0.03(+0.69%)
Dec 23, 2010 3.669 3.728 3.669 3.708 2,068 +0.04(+1.07%)
Dec 22, 2010 3.669 3.688 3.669 3.669 2,330 -0.01(-0.26%)
Dec 21, 2010 3.738 3.738 3.679 3.679 8,613 -0.06(-1.58%)
Dec 20, 2010 3.787 3.802 3.738 3.738 9,663 -0.05(-1.30%)
Dec 17, 2010 3.767 3.787 3.747 3.787 3,283 +0.05(+1.32%)
Dec 16, 2010 3.698 3.777 3.698 3.738 5,506 +0.05(+1.33%)
Dec 15, 2010 3.698 3.806 3.688 3.688 46,768 -0.10(-2.59%)
Dec 14, 2010 3.787 3.797 3.718 3.787 15,465 +0.06(+1.58%)
Dec 13, 2010 3.688 3.757 3.688 3.728 2,551 +0.04(+1.07%)
Dec 10, 2010 3.787 3.787 3.688 3.688 13,016 -0.04(-1.06%)
Dec 09, 2010 3.797 3.858 3.688 3.728 8,060 -0.12(-3.07%)
Dec 08, 2010 3.885 3.885 3.688 3.846 24,070 +0.07(+1.82%)
Dec 07, 2010 3.836 3.875 3.688 3.777 7,651 -0.06(-1.54%)
Dec 06, 2010 3.728 3.905 3.728 3.836 9,936 +0.05(+1.30%)
Dec 03, 2010 3.816 3.816 3.728 3.787 1,793 +0.05(+1.32%)
Dec 02, 2010 3.836 3.836 3.738 3.738 6,247 -0.05(-1.30%)
Dec 01, 2010 4.033 4.033 3.738 3.787 26,477 -0.12(-3.02%)
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%)
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.