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

Coffee Holding Company (NQ: JVA )

1.690 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Mar 30, 2012 11.45 11.70 11.02 11.14 329,980 -0.39(-3.41%)
Mar 29, 2012 11.07 11.75 10.77 11.54 697,341 +0.33(+2.99%)
Mar 28, 2012 12.15 12.16 11.07 11.20 814,542 -0.92(-7.62%)
Mar 27, 2012 12.51 12.77 12.05 12.13 434,570 -0.36(-2.91%)
Mar 26, 2012 13.00 13.13 12.34 12.49 495,927 -0.13(-1.07%)
Mar 23, 2012 12.26 13.23 11.90 12.63 894,795 +0.25(+2.04%)
Mar 22, 2012 12.53 12.89 12.23 12.37 539,990 -0.39(-3.08%)
Mar 21, 2012 13.15 13.43 12.64 12.77 876,002 -0.30(-2.26%)
Mar 20, 2012 13.34 13.86 12.88 13.06 846,171 -0.30(-2.21%)
Mar 19, 2012 13.42 13.53 12.59 13.36 1,307,208 -0.41(-3.00%)
Mar 16, 2012 14.25 14.68 13.58 13.77 2,479,878 +0.31(+2.34%)
Mar 15, 2012 12.95 13.85 12.80 13.46 2,499,528 +1.73(+14.77%)
Mar 14, 2012 12.39 13.11 11.53 11.72 1,624,592 -1.33(-10.17%)
Mar 13, 2012 13.60 14.40 12.84 13.05 5,128,464 +0.40(+3.19%)
Mar 12, 2012 10.97 13.76 10.93 12.65 5,755,712 +2.22(+21.32%)
Mar 09, 2012 8.852 10.77 8.606 10.43 4,431,239 +2.70(+35.03%)
Mar 08, 2012 7.829 7.908 7.672 7.721 74,929 -0.02(-0.25%)
Mar 07, 2012 7.751 7.878 7.632 7.741 74,948 -0.02(-0.25%)
Mar 06, 2012 7.869 7.869 7.583 7.760 126,304 -0.08(-1.00%)
Mar 05, 2012 8.085 8.350 7.780 7.839 250,991 -0.26(-3.16%)
Mar 02, 2012 8.124 8.410 7.947 8.095 191,742 -0.09(-1.14%)
Mar 01, 2012 7.770 8.291 7.524 8.188 379,636 +0.42(+5.38%)
Feb 29, 2012 7.810 7.908 7.701 7.770 174,026 -0.15(-1.86%)
Feb 28, 2012 8.105 8.154 7.839 7.918 136,882 -0.18(-2.25%)
Feb 27, 2012 8.114 8.203 7.977 8.100 77,491 -0.10(-1.26%)
Feb 24, 2012 8.262 8.311 8.164 8.203 114,703 -0.06(-0.71%)
Feb 23, 2012 8.410 8.422 8.262 8.262 139,542 -0.15(-1.75%)
Feb 22, 2012 8.370 8.478 8.272 8.410 129,020 +0.00(+0.06%)
Feb 21, 2012 8.616 8.655 8.360 8.405 137,493 -0.13(-1.56%)
Feb 17, 2012 8.685 8.803 8.478 8.537 129,593 -0.13(-1.48%)
Feb 16, 2012 8.577 8.852 8.567 8.665 251,437 +0.12(+1.38%)
Feb 15, 2012 8.646 8.646 8.459 8.547 101,002 -0.05(-0.57%)
Feb 14, 2012 8.419 8.658 8.360 8.596 131,946 +0.10(+1.16%)
Feb 13, 2012 8.655 8.852 8.360 8.498 129,145 -0.10(-1.14%)
Feb 10, 2012 8.636 8.714 8.508 8.596 104,930 -0.13(-1.47%)
Feb 09, 2012 9.039 9.039 8.655 8.724 138,750 -0.10(-1.11%)
Feb 08, 2012 8.528 9.049 8.439 8.823 408,907 +0.26(+2.99%)
Feb 07, 2012 8.744 8.744 8.380 8.567 207,998 -0.20(-2.24%)
Feb 06, 2012 8.665 9.049 8.655 8.764 301,716 -0.05(-0.56%)
Feb 03, 2012 9.147 9.393 8.705 8.813 487,935 -0.15(-1.65%)
Feb 02, 2012 9.137 9.305 8.754 8.960 712,039 +0.45(+5.32%)
Feb 01, 2012 8.291 8.673 8.291 8.508 389,194 +0.28(+3.35%)
Jan 31, 2012 8.272 8.380 8.164 8.232 195,908 +0.02(+0.24%)
Jan 30, 2012 8.311 8.321 8.085 8.213 192,192 -0.17(-1.98%)
Jan 27, 2012 8.459 8.655 8.301 8.379 355,431 -0.17(-1.97%)
Jan 26, 2012 9.177 9.200 8.164 8.547 790,498 -0.62(-6.76%)
Jan 25, 2012 9.442 9.442 9.049 9.167 226,866 +0.04(+0.43%)
Jan 24, 2012 8.852 9.195 8.606 9.128 302,222 +0.20(+2.20%)
Jan 23, 2012 9.157 9.383 8.862 8.931 213,392 -0.30(-3.30%)
Jan 20, 2012 9.491 9.491 9.029 9.236 279,316 -0.20(-2.09%)
Jan 19, 2012 10.24 10.47 9.344 9.432 593,033 -0.80(-7.79%)
Jan 18, 2012 10.28 10.50 10.08 10.23 428,437 +0.22(+2.16%)
Jan 17, 2012 9.403 10.30 9.403 10.01 890,924 +0.84(+9.11%)
Jan 13, 2012 9.344 9.393 9.019 9.177 210,979 -0.34(-3.62%)
Jan 12, 2012 9.147 9.727 9.147 9.521 457,022 +0.35(+3.86%)
Jan 11, 2012 9.059 9.344 8.931 9.167 259,503 -0.07(-0.75%)
Jan 10, 2012 9.098 9.472 8.960 9.236 791,252 +0.35(+3.99%)
Jan 09, 2012 8.675 9.098 8.321 8.882 545,913 +0.46(+5.49%)
Jan 06, 2012 8.675 9.000 8.262 8.419 717,428 -0.20(-2.28%)
Jan 05, 2012 7.928 8.803 7.672 8.616 479,621 +0.59(+7.35%)
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.