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

Coffee Holding Company (NQ: JVA )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Jul 30, 2021 5.911 5.941 5.783 5.842 76,214 -0.05(-0.83%)
Jul 29, 2021 5.803 5.951 5.710 5.892 123,581 +0.18(+3.10%)
Jul 28, 2021 5.715 5.793 5.606 5.715 171,629 +0.16(+2.83%)
Jul 27, 2021 5.695 5.710 5.410 5.557 131,454 -0.04(-0.70%)
Jul 26, 2021 5.469 5.646 5.419 5.596 131,430 +0.38(+7.36%)
Jul 23, 2021 5.537 5.793 5.183 5.213 186,997 -0.22(-3.99%)
Jul 22, 2021 5.183 5.498 5.115 5.429 220,373 +0.30(+5.75%)
Jul 21, 2021 5.164 5.164 5.115 5.134 31,766 +0.03(+0.58%)
Jul 20, 2021 4.918 5.134 4.918 5.105 52,233 +0.24(+4.85%)
Jul 19, 2021 5.026 5.082 4.800 4.869 61,640 -0.23(-4.44%)
Jul 16, 2021 5.075 5.193 5.016 5.095 20,489 +0.01(+0.19%)
Jul 15, 2021 5.154 5.202 5.056 5.085 13,974 -0.06(-1.15%)
Jul 14, 2021 5.242 5.311 5.115 5.144 41,392 -0.03(-0.57%)
Jul 13, 2021 4.997 5.282 4.947 5.174 120,989 +0.23(+4.57%)
Jul 12, 2021 4.997 5.026 4.918 4.947 24,002 -0.04(-0.79%)
Jul 09, 2021 4.888 5.026 4.888 4.987 11,192 +0.14(+2.84%)
Jul 08, 2021 4.888 4.920 4.839 4.849 25,289 -0.08(-1.60%)
Jul 07, 2021 4.908 5.036 4.898 4.928 27,954 +0.04(+0.80%)
Jul 06, 2021 4.977 5.102 4.878 4.888 64,153 -0.12(-2.36%)
Jul 02, 2021 5.292 5.326 4.898 5.006 43,952 -0.25(-4.68%)
Jul 01, 2021 5.311 5.331 5.233 5.252 8,404 -0.03(-0.56%)
Jun 30, 2021 5.193 5.282 5.124 5.282 35,110 +0.01(+0.19%)
Jun 29, 2021 5.351 5.351 5.183 5.272 19,899 -0.04(-0.74%)
Jun 28, 2021 5.301 5.533 5.301 5.311 22,416 +0.00(+0.00%)
Jun 25, 2021 5.213 5.510 5.213 5.311 49,165 +0.09(+1.69%)
Jun 24, 2021 5.193 5.277 5.164 5.223 19,146 +0.01(+0.19%)
Jun 23, 2021 5.193 5.282 5.187 5.213 19,363 -0.02(-0.38%)
Jun 22, 2021 5.193 5.272 5.115 5.233 22,064 +0.04(+0.76%)
Jun 21, 2021 5.174 5.321 5.115 5.193 26,576 +0.02(+0.38%)
Jun 18, 2021 5.213 5.292 5.105 5.174 41,620 -0.14(-2.59%)
Jun 17, 2021 5.478 5.478 5.292 5.311 66,865 -0.17(-3.05%)
Jun 16, 2021 5.370 5.646 5.311 5.478 38,066 +0.05(+0.91%)
Jun 15, 2021 5.941 5.941 5.410 5.429 92,948 -0.51(-8.61%)
Jun 14, 2021 6.049 6.059 5.783 5.941 96,300 -0.15(-2.42%)
Jun 11, 2021 5.921 6.128 5.911 6.088 54,430 +0.14(+2.31%)
Jun 10, 2021 5.911 6.010 5.862 5.951 63,572 +0.08(+1.34%)
Jun 09, 2021 6.088 6.147 5.813 5.872 69,452 -0.19(-3.08%)
Jun 08, 2021 6.029 6.123 6.000 6.059 52,399 +0.03(+0.57%)
Jun 07, 2021 5.970 6.177 5.970 6.024 68,351 +0.05(+0.91%)
Jun 04, 2021 5.901 6.029 5.813 5.970 32,711 +0.15(+2.53%)
Jun 03, 2021 5.852 5.901 5.783 5.823 61,175 -0.12(-1.99%)
Jun 02, 2021 5.951 6.049 5.842 5.941 94,523 +0.10(+1.68%)
Jun 01, 2021 5.901 6.069 5.754 5.842 169,529 +0.01(+0.17%)
May 28, 2021 5.557 5.842 5.518 5.833 118,097 +0.29(+5.14%)
May 27, 2021 5.498 5.577 5.459 5.547 15,168 +0.12(+2.17%)
May 26, 2021 5.331 5.547 5.233 5.429 40,083 +0.06(+1.10%)
May 25, 2021 5.606 5.675 5.341 5.370 70,189 -0.27(-4.71%)
May 24, 2021 5.665 5.744 5.429 5.636 82,319 +0.07(+1.24%)
May 21, 2021 5.351 5.596 5.321 5.567 82,379 +0.24(+4.43%)
May 20, 2021 5.242 5.370 5.193 5.331 74,585 +0.05(+0.93%)
May 19, 2021 5.419 5.449 5.095 5.282 257,365 -0.18(-3.24%)
May 18, 2021 5.410 5.744 5.311 5.459 145,217 +0.09(+1.65%)
May 17, 2021 5.105 5.400 5.006 5.370 62,140 +0.29(+5.61%)
May 14, 2021 5.016 5.100 4.976 5.085 29,016 +0.10(+1.97%)
May 13, 2021 4.977 5.065 4.780 4.987 139,158 -0.06(-1.17%)
May 12, 2021 5.213 5.213 4.967 5.046 115,736 -0.06(-1.16%)
May 11, 2021 4.987 5.242 4.967 5.105 36,011 -0.07(-1.33%)
May 10, 2021 5.183 5.249 5.095 5.174 37,820 +0.03(+0.57%)
May 07, 2021 5.183 5.292 4.987 5.144 162,365 -0.01(-0.19%)
May 06, 2021 5.105 5.164 4.958 5.154 112,105 +0.13(+2.54%)
May 05, 2021 4.780 5.248 4.475 5.026 221,763 +0.28(+5.80%)
May 04, 2021 4.780 4.780 4.682 4.751 24,291 -0.03(-0.62%)
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.