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 (%)
Apr 29, 2011 5.183 5.351 5.183 5.193 48,533 -0.01(-0.19%)
Apr 28, 2011 5.331 5.469 5.174 5.203 184,792 -0.11(-2.04%)
Apr 27, 2011 5.596 5.633 5.233 5.311 102,237 -0.29(-5.10%)
Apr 26, 2011 5.557 5.901 5.459 5.596 118,099 +0.02(+0.35%)
Apr 25, 2011 5.557 5.832 5.508 5.577 190,584 +0.06(+1.07%)
Apr 21, 2011 5.252 5.705 5.115 5.518 280,470 +0.26(+4.86%)
Apr 20, 2011 5.341 5.410 5.164 5.262 62,016 -0.06(-1.11%)
Apr 19, 2011 5.282 5.577 5.213 5.321 59,933 +0.10(+1.88%)
Apr 18, 2011 5.400 5.400 5.183 5.223 82,508 -0.18(-3.28%)
Apr 15, 2011 5.410 5.547 5.224 5.400 32,793 -0.01(-0.18%)
Apr 14, 2011 5.233 5.518 5.233 5.410 80,866 +0.17(+3.19%)
Apr 13, 2011 5.351 5.351 5.144 5.242 53,767 -0.09(-1.66%)
Apr 12, 2011 5.233 5.518 5.144 5.331 120,184 +0.04(+0.74%)
Apr 11, 2011 5.892 5.892 5.233 5.292 98,643 -0.53(-9.12%)
Apr 08, 2011 5.508 6.098 5.429 5.823 307,177 +0.31(+5.71%)
Apr 07, 2011 5.154 5.508 5.154 5.508 116,272 +0.30(+5.86%)
Apr 06, 2011 5.370 5.410 5.115 5.203 152,647 -0.19(-3.47%)
Apr 05, 2011 5.183 5.537 5.134 5.390 162,347 +0.27(+5.18%)
Apr 04, 2011 5.429 5.567 5.005 5.124 262,041 -0.36(-6.63%)
Apr 01, 2011 5.793 5.833 5.410 5.488 166,270 -0.26(-4.45%)
Mar 31, 2011 5.901 6.059 5.715 5.744 132,253 -0.18(-2.98%)
Mar 30, 2011 5.616 6.275 5.508 5.920 585,068 +0.31(+5.60%)
Mar 29, 2011 5.587 5.842 5.419 5.606 242,416 -0.10(-1.72%)
Mar 28, 2011 5.606 5.970 5.331 5.705 416,712 +0.15(+2.65%)
Mar 25, 2011 5.744 5.901 5.528 5.557 359,624 -0.27(-4.56%)
Mar 24, 2011 6.551 6.551 5.557 5.823 407,337 -0.65(-10.03%)
Mar 23, 2011 6.393 6.659 5.980 6.472 773,853 +0.24(+3.79%)
Mar 22, 2011 6.669 6.875 6.206 6.236 490,766 -0.65(-9.43%)
Mar 21, 2011 7.061 7.682 6.600 6.885 1,128,828 -0.72(-9.44%)
Mar 18, 2011 6.167 8.006 6.098 7.603 2,715,482 +1.75(+29.89%)
Mar 17, 2011 4.524 5.951 4.524 5.853 1,152,528 +1.48(+33.73%)
Mar 16, 2011 4.200 4.534 4.180 4.377 36,257 +0.09(+2.03%)
Mar 15, 2011 4.279 4.328 4.033 4.290 32,647 -0.10(-2.21%)
Mar 14, 2011 4.633 4.751 4.308 4.387 40,943 -0.10(-2.20%)
Mar 11, 2011 4.633 4.947 4.357 4.485 258,223 +0.19(+4.35%)
Mar 10, 2011 3.964 4.780 3.964 4.298 295,679 +0.34(+8.71%)
Mar 09, 2011 3.905 4.033 3.905 3.954 29,342 +0.05(+1.26%)
Mar 08, 2011 3.944 3.954 3.846 3.905 21,667 -0.01(-0.25%)
Mar 07, 2011 4.042 4.082 3.905 3.915 8,134 -0.14(-3.40%)
Mar 04, 2011 4.082 4.082 3.934 4.052 6,270 +0.02(+0.49%)
Mar 03, 2011 4.033 4.042 3.934 4.033 9,169 +0.00(+0.00%)
Mar 02, 2011 4.033 4.033 3.895 4.033 8,279 +0.08(+1.99%)
Mar 01, 2011 3.983 3.983 3.875 3.954 11,900 -0.00(-0.08%)
Feb 28, 2011 3.964 3.993 3.944 3.957 9,292 +0.04(+1.09%)
Feb 25, 2011 3.964 4.033 3.905 3.915 11,655 -0.06(-1.49%)
Feb 24, 2011 3.915 4.003 3.905 3.974 3,335 +0.05(+1.25%)
Feb 23, 2011 3.924 4.003 3.915 3.924 9,947 -0.03(-0.75%)
Feb 22, 2011 4.042 4.042 3.915 3.954 10,915 -0.10(-2.42%)
Feb 18, 2011 4.033 4.052 3.993 4.052 4,599 +0.08(+1.98%)
Feb 17, 2011 3.964 4.013 3.905 3.974 15,233 +0.07(+1.76%)
Feb 16, 2011 3.974 4.033 3.905 3.905 18,770 -0.02(-0.50%)
Feb 15, 2011 3.993 4.072 3.924 3.924 33,090 -0.12(-2.92%)
Feb 14, 2011 3.954 4.101 3.895 4.042 44,692 +0.10(+2.61%)
Feb 11, 2011 3.885 3.940 3.875 3.940 7,456 +0.06(+1.66%)
Feb 10, 2011 3.895 3.934 3.836 3.875 5,974 -0.01(-0.25%)
Feb 09, 2011 3.944 3.954 3.885 3.885 16,140 -0.04(-1.00%)
Feb 08, 2011 4.003 4.003 3.924 3.924 15,618 -0.04(-0.99%)
Feb 07, 2011 4.042 4.180 3.866 3.964 35,514 -0.02(-0.49%)
Feb 04, 2011 3.905 3.983 3.905 3.983 6,722 +0.02(+0.50%)
Feb 03, 2011 3.856 4.023 3.836 3.964 5,924 +0.03(+0.75%)
Feb 02, 2011 3.924 3.934 3.836 3.934 22,069 +0.03(+0.76%)
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.