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 30, 2022 1.940 2.040 1.940 2.040 37,036 +0.12(+6.25%)
Dec 29, 2022 1.810 1.960 1.810 1.920 24,210 +0.10(+5.79%)
Dec 28, 2022 1.780 1.850 1.774 1.815 40,342 +0.04(+1.99%)
Dec 27, 2022 1.850 1.850 1.730 1.780 56,143 -0.08(-4.32%)
Dec 23, 2022 1.850 1.880 1.850 1.860 27,845 +0.01(+0.54%)
Dec 22, 2022 1.850 1.915 1.820 1.850 16,109 -0.03(-1.60%)
Dec 21, 2022 1.990 1.990 1.870 1.880 20,954 +0.03(+1.62%)
Dec 20, 2022 1.952 1.952 1.830 1.850 61,082 -0.09(-4.64%)
Dec 19, 2022 2.040 2.040 1.940 1.940 24,847 -0.09(-4.43%)
Dec 16, 2022 2.060 2.070 2.010 2.030 26,849 -0.03(-1.46%)
Dec 15, 2022 2.100 2.100 2.050 2.060 26,450 +0.00(+0.00%)
Dec 14, 2022 2.100 2.110 2.010 2.060 25,995 -0.03(-1.44%)
Dec 13, 2022 2.180 2.240 2.070 2.090 30,850 +0.02(+0.97%)
Dec 12, 2022 2.220 2.220 2.050 2.070 55,695 -0.12(-5.55%)
Dec 09, 2022 2.230 2.293 2.150 2.192 10,411 -0.06(-2.59%)
Dec 08, 2022 2.280 2.280 2.180 2.250 20,636 -0.03(-1.10%)
Dec 07, 2022 2.280 2.300 2.270 2.275 15,148 -0.01(-0.47%)
Dec 06, 2022 2.300 2.320 2.280 2.286 22,681 +0.04(+1.59%)
Dec 05, 2022 2.290 2.330 2.250 2.250 9,836 -0.09(-3.85%)
Dec 02, 2022 2.370 2.384 2.260 2.340 18,390 -0.03(-1.27%)
Dec 01, 2022 2.310 2.400 2.310 2.370 18,718 +0.01(+0.42%)
Nov 30, 2022 2.370 2.380 2.300 2.360 7,163 +0.00(+0.00%)
Nov 29, 2022 2.430 2.440 2.320 2.360 6,941 -0.05(-2.07%)
Nov 28, 2022 2.400 2.430 2.400 2.410 17,618 +0.03(+1.05%)
Nov 25, 2022 2.330 2.415 2.330 2.385 6,500 +0.05(+2.36%)
Nov 23, 2022 2.380 2.427 2.320 2.330 36,237 +0.02(+0.87%)
Nov 22, 2022 2.290 2.420 2.250 2.310 110,936 +0.17(+7.94%)
Nov 21, 2022 2.140 2.156 2.100 2.140 7,756 +0.02(+1.03%)
Nov 18, 2022 2.100 2.140 2.090 2.118 5,825 +0.01(+0.39%)
Nov 17, 2022 2.135 2.135 2.080 2.110 4,299 -0.03(-1.40%)
Nov 16, 2022 2.120 2.160 2.120 2.140 8,466 +0.02(+0.95%)
Nov 15, 2022 2.060 2.140 2.060 2.120 16,422 +0.04(+1.92%)
Nov 14, 2022 2.080 2.090 2.040 2.080 10,015 +0.00(+0.00%)
Nov 11, 2022 2.030 2.090 1.997 2.080 22,417 +0.01(+0.48%)
Nov 10, 2022 2.081 2.120 2.040 2.070 20,778 +0.03(+1.47%)
Nov 09, 2022 2.060 2.118 2.000 2.040 39,849 -0.03(-1.45%)
Nov 08, 2022 2.240 2.240 2.070 2.070 36,204 -0.17(-7.59%)
Nov 07, 2022 2.360 2.390 2.220 2.240 31,929 -0.03(-1.32%)
Nov 04, 2022 2.230 2.270 2.230 2.270 18,356 +0.06(+2.71%)
Nov 03, 2022 2.260 2.270 2.210 2.210 16,525 -0.04(-1.78%)
Nov 02, 2022 2.290 2.320 2.240 2.250 8,257 -0.03(-1.32%)
Nov 01, 2022 2.310 2.323 2.260 2.280 15,890 -0.01(-0.44%)
Oct 31, 2022 2.330 2.340 2.285 2.290 9,951 -0.03(-1.29%)
Oct 28, 2022 2.310 2.380 2.270 2.320 20,247 +0.02(+0.87%)
Oct 27, 2022 2.290 2.330 2.260 2.300 29,173 +0.03(+1.32%)
Oct 26, 2022 2.200 2.280 2.200 2.270 17,836 +0.04(+1.79%)
Oct 25, 2022 2.260 2.270 2.140 2.230 14,650 -0.01(-0.45%)
Oct 24, 2022 2.310 2.430 2.230 2.240 17,213 -0.07(-3.03%)
Oct 21, 2022 2.270 2.370 2.270 2.310 21,848 -0.05(-2.12%)
Oct 20, 2022 2.350 2.440 2.310 2.360 13,399 +0.02(+0.85%)
Oct 19, 2022 2.400 2.400 2.320 2.340 7,806 -0.06(-2.50%)
Oct 18, 2022 2.470 2.500 2.380 2.400 33,198 -0.08(-3.23%)
Oct 17, 2022 2.540 2.540 2.470 2.480 29,618 -0.04(-1.59%)
Oct 14, 2022 2.510 2.576 2.500 2.520 8,334 -0.04(-1.56%)
Oct 13, 2022 2.550 2.570 2.530 2.560 5,412 -0.02(-0.78%)
Oct 12, 2022 2.640 2.640 2.528 2.580 6,563 -0.04(-1.53%)
Oct 11, 2022 2.550 2.625 2.510 2.620 13,220 +0.08(+3.15%)
Oct 10, 2022 2.500 2.545 2.500 2.540 4,824 +0.04(+1.60%)
Oct 07, 2022 2.520 2.600 2.500 2.500 17,280 -0.02(-0.79%)
Oct 06, 2022 2.570 2.570 2.506 2.520 5,046 -0.04(-1.56%)
Oct 05, 2022 2.610 2.640 2.550 2.560 23,893 -0.09(-3.40%)
Oct 04, 2022 2.600 2.780 2.501 2.650 58,074 +0.04(+1.53%)
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.