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, 2021 4.406 4.505 4.259 4.318 82,272 -0.08(-1.79%)
Nov 29, 2021 4.495 4.515 4.397 4.397 33,921 -0.09(-1.97%)
Nov 26, 2021 4.397 4.514 4.396 4.485 6,334 +0.02(+0.44%)
Nov 24, 2021 4.406 4.495 4.387 4.465 21,209 +0.06(+1.34%)
Nov 23, 2021 4.426 4.446 4.387 4.406 25,040 -0.06(-1.32%)
Nov 22, 2021 4.426 4.474 4.377 4.465 57,808 +0.04(+0.89%)
Nov 19, 2021 4.426 4.515 4.397 4.426 32,424 +0.00(+0.00%)
Nov 18, 2021 4.564 4.485 4.426 4.426 84,928 -0.09(-1.96%)
Nov 17, 2021 4.672 4.672 4.485 4.515 40,987 -0.16(-3.37%)
Nov 16, 2021 4.701 4.760 4.586 4.672 52,651 -0.01(-0.21%)
Nov 15, 2021 4.633 4.731 4.603 4.682 42,506 +0.09(+1.93%)
Nov 12, 2021 4.770 4.829 4.495 4.593 107,377 -0.16(-3.31%)
Nov 11, 2021 4.495 5.262 4.475 4.751 2,537,651 +0.26(+5.69%)
Nov 10, 2021 4.613 4.495 16,255 -0.12(-2.53%)
Nov 09, 2021 4.642 4.672 4.515 4.611 27,998 -0.05(-1.09%)
Nov 08, 2021 4.711 4.711 4.613 4.662 18,181 +0.02(+0.42%)
Nov 05, 2021 4.721 4.721 4.583 4.642 28,898 -0.01(-0.21%)
Nov 04, 2021 4.613 4.711 4.570 4.652 44,470 +0.15(+3.28%)
Nov 03, 2021 4.505 4.581 4.475 4.505 16,689 -0.04(-0.87%)
Nov 02, 2021 4.475 4.574 4.475 4.544 18,259 +0.07(+1.54%)
Nov 01, 2021 4.426 4.525 4.382 4.475 10,888 +0.11(+2.48%)
Oct 29, 2021 4.397 4.507 4.367 4.367 10,698 -0.07(-1.55%)
Oct 28, 2021 4.436 4.505 4.406 4.436 17,199 +0.02(+0.45%)
Oct 27, 2021 4.515 4.515 4.406 4.416 24,377 -0.10(-2.18%)
Oct 26, 2021 4.475 4.515 7,967 +0.07(+1.55%)
Oct 25, 2021 4.515 4.603 4.406 4.446 31,782 -0.08(-1.74%)
Oct 22, 2021 4.633 4.644 4.470 4.524 18,490 -0.11(-2.34%)
Oct 21, 2021 4.638 4.692 4.593 4.633 6,049 +0.02(+0.43%)
Oct 20, 2021 4.613 4.701 4.534 4.613 16,560 -0.02(-0.44%)
Oct 19, 2021 4.613 4.675 4.583 4.633 17,142 +0.03(+0.66%)
Oct 18, 2021 4.662 4.687 4.574 4.603 13,874 -0.05(-1.06%)
Oct 15, 2021 4.652 4.726 4.633 4.652 12,382 +0.04(+0.85%)
Oct 14, 2021 4.623 4.692 4.613 4.613 9,950 +0.00(+0.00%)
Oct 13, 2021 4.574 4.662 4.505 4.613 32,841 +0.07(+1.52%)
Oct 12, 2021 4.515 4.658 4.456 4.544 52,513 +0.07(+1.54%)
Oct 11, 2021 4.456 4.549 4.397 4.475 26,166 +0.00(+0.00%)
Oct 08, 2021 4.485 4.524 4.446 4.475 10,026 +0.02(+0.44%)
Oct 07, 2021 4.475 4.486 4.397 4.456 16,000 +0.00(+0.00%)
Oct 06, 2021 4.436 4.505 4.393 4.456 22,865 -0.02(-0.44%)
Oct 05, 2021 4.406 4.483 4.402 4.475 20,953 +0.10(+2.24%)
Oct 04, 2021 4.475 4.573 4.377 4.377 21,230 -0.07(-1.55%)
Oct 01, 2021 4.524 4.574 4.426 4.446 21,119 -0.03(-0.66%)
Sep 30, 2021 4.534 4.554 4.416 4.475 26,733 +0.03(+0.66%)
Sep 29, 2021 4.593 4.593 4.436 4.446 38,103 -0.16(-3.42%)
Sep 28, 2021 4.692 4.751 4.475 4.603 31,924 -0.04(-0.85%)
Sep 27, 2021 4.554 4.810 4.554 4.642 116,259 +0.17(+3.74%)
Sep 24, 2021 4.328 4.573 4.318 4.475 56,518 +0.17(+4.00%)
Sep 23, 2021 4.239 4.324 4.239 4.303 15,361 +0.04(+1.04%)
Sep 22, 2021 4.180 4.406 4.174 4.259 32,282 +0.08(+1.88%)
Sep 21, 2021 4.318 4.328 4.082 4.180 23,525 +0.00(+0.00%)
Sep 20, 2021 4.239 4.298 4.033 4.180 46,369 -0.11(-2.52%)
Sep 17, 2021 4.229 4.367 4.229 4.288 31,651 +0.13(+3.07%)
Sep 16, 2021 4.170 4.288 4.101 4.160 34,352 -0.06(-1.40%)
Sep 15, 2021 4.298 4.328 4.190 4.220 28,120 -0.08(-1.83%)
Sep 14, 2021 4.682 4.694 4.229 4.298 118,666 -0.39(-8.39%)
Sep 13, 2021 4.770 4.780 4.672 4.692 12,210 +0.00(+0.00%)
Sep 10, 2021 4.760 4.770 4.672 4.692 17,223 -0.06(-1.24%)
Sep 09, 2021 4.692 4.810 4.678 4.751 22,254 +0.06(+1.26%)
Sep 08, 2021 4.692 4.770 4.672 4.692 28,978 -0.07(-1.44%)
Sep 07, 2021 4.967 4.997 4.623 4.760 227,576 -0.25(-4.91%)
Sep 03, 2021 5.056 5.105 4.869 5.006 38,772 +0.00(+0.00%)
Sep 02, 2021 4.967 5.115 4.967 5.006 24,556 +0.04(+0.79%)
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.