Indicators

Coffee Holding Company (NQ: JVA )

1.450 -0.016 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.12	20.90	17.70	19.15	1,274,561	-0.52(-2.65%)
Jul 28, 2011	18.88	21.39	18.69	19.67	2,450,018	+2.71(+16.01%)
Jul 27, 2011	18.69	18.98	16.96	16.96	1,303,938	-1.81(-9.64%)
Jul 26, 2011	19.67	19.87	18.77	18.77	842,732	-1.20(-6.01%)
Jul 25, 2011	19.99	21.32	19.53	19.97	734,965	-1.05(-5.01%)
Jul 22, 2011	21.25	21.62	20.29	21.02	532,600	+0.11(+0.52%)
Jul 21, 2011	23.02	23.02	20.65	20.91	963,197	-2.11(-9.18%)
Jul 20, 2011	23.92	24.03	21.73	23.03	999,104	-0.01(-0.04%)
Jul 19, 2011	22.62	24.18	21.46	23.04	2,348,355	+1.81(+8.53%)
Jul 18, 2011	19.07	21.56	18.79	21.23	1,559,124	+1.76(+9.05%)
Jul 15, 2011	19.25	21.37	18.69	19.46	4,006,617	+0.89(+4.76%)
Jul 14, 2011	21.98	21.98	18.24	18.58	3,476,442	-4.12(-18.15%)
Jul 13, 2011	23.13	24.85	22.62	22.70	2,875,779	+0.70(+3.17%)
Jul 12, 2011	29.05	29.22	21.89	22.00	5,276,841	-6.87(-23.78%)
Jul 11, 2011	27.77	30.47	26.85	28.87	5,277,723	+2.56(+9.72%)
Jul 08, 2011	21.92	26.38	21.69	26.31	3,678,242	+4.33(+19.69%)
Jul 07, 2011	20.58	22.36	20.36	21.98	1,821,339	+2.29(+11.64%)
Jul 06, 2011	19.51	20.55	18.91	19.69	1,679,223	+1.37(+7.46%)
Jul 05, 2011	17.25	20.88	17.00	18.32	2,415,117	+1.11(+6.46%)

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.