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 (%)
Jul 31, 2014 6.187 6.216 6.049 6.147 19,225 -0.08(-1.26%)
Jul 30, 2014 6.285 6.285 6.128 6.226 50,617 +0.03(+0.48%)
Jul 29, 2014 6.128 6.226 6.088 6.196 26,821 +0.11(+1.78%)
Jul 28, 2014 6.118 6.118 6.118 6.088 26,347 -0.04(-0.64%)
Jul 25, 2014 6.226 6.246 6.098 6.128 65,134 -0.08(-1.35%)
Jul 24, 2014 6.196 6.295 6.098 6.211 49,155 +0.06(+1.04%)
Jul 23, 2014 6.157 6.285 6.098 6.147 24,438 -0.01(-0.24%)
Jul 22, 2014 6.187 6.255 6.078 6.162 67,222 +0.01(+0.24%)
Jul 21, 2014 6.265 6.374 5.986 6.147 42,879 -0.15(-2.34%)
Jul 18, 2014 6.069 6.324 6.069 6.295 74,764 +0.23(+3.73%)
Jul 17, 2014 6.492 6.551 5.774 6.069 374,514 -0.47(-7.22%)
Jul 16, 2014 6.639 6.698 6.501 6.541 44,769 -0.06(-0.89%)
Jul 15, 2014 6.551 6.698 6.551 6.600 45,769 +0.04(+0.60%)
Jul 14, 2014 6.600 6.728 6.492 6.560 67,350 -0.02(-0.30%)
Jul 11, 2014 6.678 6.747 6.502 6.580 79,298 -0.05(-0.74%)
Jul 10, 2014 6.629 6.787 6.570 6.629 55,378 -0.06(-0.88%)
Jul 09, 2014 6.619 6.816 6.590 6.688 60,944 +0.05(+0.74%)
Jul 08, 2014 6.787 6.787 6.570 6.639 73,604 -0.12(-1.75%)
Jul 07, 2014 6.885 6.885 6.669 6.757 68,727 -0.13(-1.86%)
Jul 03, 2014 6.846 6.885 6.885 6.885 82,963 +0.01(+0.14%)
Jul 02, 2014 6.914 6.954 6.787 6.875 31,892 +0.00(+0.00%)
Jul 01, 2014 6.983 7.013 6.816 6.875 47,251 -0.07(-0.99%)
Jun 30, 2014 6.895 7.180 6.885 6.944 58,949 +0.06(+0.86%)
Jun 27, 2014 6.846 6.885 6.757 6.885 21,687 +0.04(+0.57%)
Jun 26, 2014 6.846 6.865 6.718 6.846 26,764 +0.06(+0.87%)
Jun 25, 2014 6.806 6.885 6.688 6.787 43,980 +0.01(+0.15%)
Jun 24, 2014 6.846 6.914 6.738 6.777 33,698 -0.07(-1.01%)
Jun 23, 2014 6.914 6.934 6.768 6.846 28,402 -0.09(-1.28%)
Jun 20, 2014 6.777 6.983 6.737 6.934 73,152 +0.16(+2.32%)
Jun 19, 2014 6.787 6.875 6.659 6.777 87,045 -0.04(-0.58%)
Jun 18, 2014 6.865 6.875 6.757 6.816 63,392 -0.04(-0.57%)
Jun 17, 2014 6.767 6.905 6.580 6.855 133,751 +0.05(+0.72%)
Jun 16, 2014 6.934 6.993 6.442 6.806 152,882 -0.18(-2.54%)
Jun 13, 2014 7.082 7.082 6.885 6.983 65,717 -0.14(-1.93%)
Jun 12, 2014 7.042 7.190 7.003 7.121 47,924 +0.00(+0.00%)
Jun 11, 2014 7.131 7.131 6.994 7.121 62,328 -0.07(-0.96%)
Jun 10, 2014 7.770 7.819 6.963 7.190 543,235 -0.58(-7.47%)
Jun 06, 2014 7.545 7.770 7.534 7.770 65,464 +0.24(+3.13%)
Jun 05, 2014 7.751 7.790 7.485 7.534 63,320 -0.17(-2.17%)
Jun 04, 2014 7.377 7.741 7.377 7.701 91,892 +0.29(+3.85%)
Jun 03, 2014 7.377 7.465 7.201 7.416 77,014 -0.08(-1.05%)
Jun 02, 2014 7.436 7.652 7.328 7.495 49,914 +0.04(+0.53%)
May 30, 2014 7.573 7.573 7.406 7.455 66,433 -0.05(-0.66%)
May 29, 2014 7.721 7.849 7.387 7.505 107,666 -0.17(-2.18%)
May 28, 2014 7.819 7.819 7.583 7.672 41,496 -0.11(-1.39%)
May 27, 2014 7.682 8.055 7.632 7.780 212,689 +0.03(+0.38%)
May 23, 2014 7.524 7.751 7.751 7.751 162,876 +0.29(+3.82%)
May 22, 2014 7.141 7.524 7.082 7.465 131,230 +0.29(+3.97%)
May 21, 2014 7.101 7.259 7.033 7.180 66,835 +0.05(+0.69%)
May 20, 2014 7.092 7.218 6.905 7.131 53,169 +0.05(+0.69%)
May 19, 2014 7.131 7.239 7.003 7.082 77,047 -0.01(-0.14%)
May 16, 2014 7.003 7.131 6.905 7.092 58,577 +0.06(+0.84%)
May 15, 2014 6.964 7.111 6.747 7.033 65,514 +0.05(+0.70%)
May 14, 2014 7.131 7.131 6.905 6.983 77,940 -0.13(-1.80%)
May 13, 2014 6.836 7.131 6.836 7.111 96,741 +0.30(+4.48%)
May 12, 2014 6.787 7.033 6.737 6.806 138,960 +0.02(+0.29%)
May 09, 2014 7.052 7.160 6.747 6.787 284,223 -0.34(-4.83%)
May 08, 2014 7.269 7.287 7.033 7.131 80,341 -0.11(-1.49%)
May 07, 2014 7.367 7.495 7.131 7.239 70,521 -0.07(-0.94%)
May 06, 2014 7.318 7.485 7.229 7.308 73,400 -0.06(-0.80%)
May 05, 2014 7.288 7.475 7.222 7.367 82,627 +0.05(+0.67%)
May 02, 2014 7.160 7.495 7.160 7.318 185,330 +0.14(+1.92%)
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.