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

Coffee Holding Company (NQ: JVA )

1.670 -0.030 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2014 7.475 7.554 7.279 7.495 125,431 -0.01(-0.13%)
Mar 28, 2014 7.337 7.573 7.290 7.505 99,998 +0.14(+1.87%)
Mar 27, 2014 7.170 7.426 7.140 7.367 166,772 +0.14(+1.90%)
Mar 26, 2014 7.367 7.572 7.190 7.229 178,074 -0.19(-2.52%)
Mar 25, 2014 7.672 7.799 7.377 7.416 226,612 -0.28(-3.58%)
Mar 24, 2014 7.898 7.898 7.554 7.691 264,318 -0.21(-2.62%)
Mar 21, 2014 8.262 8.291 7.733 7.898 284,929 -0.33(-4.06%)
Mar 20, 2014 7.937 8.311 7.928 8.232 272,896 +0.32(+4.10%)
Mar 19, 2014 8.193 8.360 7.820 7.908 414,758 -0.38(-4.63%)
Mar 18, 2014 7.662 8.439 7.623 8.291 993,190 +0.59(+7.66%)
Mar 17, 2014 7.937 7.967 7.495 7.701 619,310 -0.16(-2.00%)
Mar 14, 2014 7.033 8.065 6.993 7.859 2,946,287 +1.31(+19.97%)
Mar 13, 2014 6.728 6.737 6.541 6.551 95,970 -0.09(-1.33%)
Mar 12, 2014 6.501 6.787 6.383 6.639 191,077 +0.18(+2.74%)
Mar 11, 2014 6.629 6.629 6.295 6.462 91,803 -0.06(-0.91%)
Mar 10, 2014 6.246 6.718 6.187 6.521 253,798 +0.32(+5.24%)
Mar 07, 2014 6.187 6.295 6.167 6.196 57,679 -0.01(-0.16%)
Mar 06, 2014 6.285 6.393 6.108 6.206 186,942 -0.03(-0.47%)
Mar 05, 2014 6.147 6.295 6.059 6.236 122,216 +0.13(+2.09%)
Mar 04, 2014 6.147 6.383 6.059 6.108 174,595 -0.06(-0.96%)
Mar 03, 2014 6.000 6.265 5.911 6.167 157,226 +0.14(+2.28%)
Feb 28, 2014 6.147 6.236 6.029 6.029 59,067 -0.10(-1.68%)
Feb 27, 2014 6.147 6.246 6.019 6.133 47,338 +0.03(+0.56%)
Feb 26, 2014 6.236 6.423 5.951 6.098 129,324 -0.12(-1.90%)
Feb 25, 2014 6.393 6.393 6.167 6.216 111,743 -0.15(-2.32%)
Feb 24, 2014 6.246 6.383 6.157 6.364 187,431 +0.21(+3.35%)
Feb 21, 2014 6.236 6.246 6.019 6.157 79,103 -0.02(-0.32%)
Feb 20, 2014 6.295 6.324 6.098 6.177 73,306 -0.08(-1.26%)
Feb 19, 2014 6.098 6.324 5.970 6.255 296,783 +0.16(+2.58%)
Feb 18, 2014 5.951 6.265 5.951 6.098 218,382 +0.17(+2.82%)
Feb 14, 2014 5.980 5.931 5.931 5.931 67,814 +0.00(+0.00%)
Feb 13, 2014 5.783 6.117 5.739 5.931 201,021 +0.15(+2.55%)
Feb 12, 2014 5.862 5.872 5.685 5.783 49,885 -0.06(-1.01%)
Feb 11, 2014 5.557 5.882 5.557 5.842 95,250 +0.31(+5.69%)
Feb 10, 2014 5.646 5.742 5.508 5.528 91,349 -0.12(-2.09%)
Feb 07, 2014 5.724 5.793 5.419 5.646 143,558 -0.09(-1.54%)
Feb 06, 2014 6.167 6.334 5.665 5.734 452,446 -0.09(-1.52%)
Feb 05, 2014 5.380 5.871 5.331 5.823 297,500 +0.46(+8.62%)
Feb 04, 2014 4.957 5.410 4.928 5.360 172,176 +0.38(+7.71%)
Feb 03, 2014 4.878 5.026 4.878 4.977 86,976 -0.03(-0.59%)
Jan 31, 2014 4.800 5.016 4.800 5.006 47,250 +0.14(+2.83%)
Jan 30, 2014 4.918 4.918 4.770 4.869 52,621 -0.01(-0.20%)
Jan 29, 2014 4.741 4.918 4.741 4.878 45,304 +0.12(+2.48%)
Jan 28, 2014 4.869 4.918 4.741 4.760 83,869 -0.13(-2.62%)
Jan 27, 2014 4.987 4.987 4.869 4.888 36,745 -0.08(-1.58%)
Jan 24, 2014 5.183 5.183 4.849 4.967 121,022 -0.23(-4.36%)
Jan 23, 2014 5.262 5.262 5.164 5.193 27,170 -0.07(-1.31%)
Jan 22, 2014 5.262 5.272 5.213 5.262 25,421 +0.03(+0.66%)
Jan 21, 2014 5.233 5.272 5.154 5.228 47,612 +0.03(+0.66%)
Jan 17, 2014 5.105 5.193 5.193 5.193 120,276 +0.08(+1.64%)
Jan 16, 2014 5.105 5.110 4.993 5.110 32,238 +0.04(+0.87%)
Jan 15, 2014 5.046 5.085 4.967 5.065 31,327 +0.02(+0.39%)
Jan 14, 2014 5.115 5.115 5.026 5.046 29,289 -0.04(-0.77%)
Jan 13, 2014 5.026 5.105 4.977 5.085 42,992 +0.08(+1.57%)
Jan 10, 2014 5.046 5.046 4.918 5.006 44,748 -0.01(-0.24%)
Jan 09, 2014 4.987 5.115 4.869 5.018 45,617 +0.09(+1.84%)
Jan 08, 2014 5.174 5.183 4.869 4.928 102,105 -0.09(-1.76%)
Jan 07, 2014 5.203 5.478 4.918 5.016 172,926 -0.12(-2.30%)
Jan 06, 2014 5.046 5.213 5.016 5.134 48,739 +0.12(+2.35%)
Jan 03, 2014 5.223 5.233 4.977 5.016 49,312 -0.19(-3.59%)
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.