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

Coffee Holding Company (NQ: JVA )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2014 7.101 7.140 6.934 7.042 87,900 -0.12(-1.65%)
Apr 29, 2014 7.101 7.278 7.033 7.160 121,765 +0.09(+1.25%)
Apr 28, 2014 7.170 7.278 6.944 7.072 79,686 -0.10(-1.37%)
Apr 25, 2014 7.278 7.307 7.023 7.170 96,456 -0.14(-1.88%)
Apr 24, 2014 7.426 7.514 7.180 7.308 106,387 -0.10(-1.39%)
Apr 23, 2014 7.190 7.534 7.033 7.411 247,645 +0.24(+3.36%)
Apr 22, 2014 6.934 7.239 6.934 7.170 215,591 +0.32(+4.74%)
Apr 21, 2014 6.777 6.983 6.738 6.846 103,695 +0.03(+0.43%)
Apr 17, 2014 6.787 6.816 6.816 6.816 150,980 +0.03(+0.43%)
Apr 16, 2014 6.796 6.885 6.531 6.787 265,365 +0.04(+0.58%)
Apr 15, 2014 7.190 7.337 6.610 6.747 540,535 -0.45(-6.28%)
Apr 14, 2014 7.475 7.682 7.141 7.200 297,849 -0.31(-4.19%)
Apr 11, 2014 7.593 7.701 7.426 7.514 148,823 -0.15(-1.93%)
Apr 10, 2014 8.016 8.069 7.524 7.662 310,304 -0.32(-4.06%)
Apr 09, 2014 8.252 8.252 7.800 7.987 353,784 -0.12(-1.46%)
Apr 08, 2014 7.377 8.213 7.377 8.105 520,648 +0.71(+9.57%)
Apr 07, 2014 7.446 7.642 7.239 7.396 120,711 -0.04(-0.53%)
Apr 04, 2014 7.623 7.623 7.229 7.436 166,596 -0.09(-1.24%)
Apr 03, 2014 7.387 7.613 7.357 7.529 68,533 +0.08(+1.12%)
Apr 02, 2014 7.357 7.571 7.328 7.446 58,991 +0.01(+0.13%)
Apr 01, 2014 7.505 7.661 7.396 7.436 79,961 -0.06(-0.79%)
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%)
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.