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

Coffee Holding Company (NQ: JVA )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2015 4.938 5.193 4.898 4.898 107,207 -0.07(-1.39%)
Jun 29, 2015 5.016 5.065 4.938 4.967 60,059 -0.15(-2.88%)
Jun 26, 2015 5.272 5.272 4.997 5.115 20,444 +0.06(+1.17%)
Jun 25, 2015 5.233 5.233 5.036 5.056 94,822 -0.20(-3.75%)
Jun 24, 2015 5.292 5.351 5.203 5.252 29,048 -0.02(-0.37%)
Jun 23, 2015 5.331 5.331 5.242 5.272 30,073 -0.10(-1.83%)
Jun 22, 2015 5.360 5.390 5.233 5.370 36,050 +0.04(+0.74%)
Jun 19, 2015 5.410 5.410 5.296 5.331 12,878 -0.05(-0.91%)
Jun 18, 2015 5.115 5.410 5.105 5.380 84,653 +0.24(+4.59%)
Jun 17, 2015 5.105 5.154 5.095 5.144 24,576 +0.00(+0.00%)
Jun 16, 2015 5.134 5.144 5.066 5.144 60,670 +0.04(+0.77%)
Jun 15, 2015 4.997 5.115 4.997 5.105 39,961 +0.04(+0.78%)
Jun 12, 2015 4.977 5.065 4.785 5.065 79,530 +0.05(+0.98%)
Jun 11, 2015 4.869 5.164 4.721 5.016 182,292 -0.01(-0.20%)
Jun 10, 2015 5.016 5.164 5.016 5.026 60,975 -0.01(-0.20%)
Jun 09, 2015 4.997 5.095 4.933 5.036 55,464 +0.05(+0.99%)
Jun 08, 2015 4.928 4.997 4.878 4.987 29,609 +0.02(+0.45%)
Jun 05, 2015 4.987 4.996 4.945 4.964 17,742 +0.01(+0.25%)
Jun 04, 2015 4.888 5.016 4.829 4.952 56,300 +0.05(+1.09%)
Jun 03, 2015 4.721 4.918 4.702 4.898 73,388 +0.16(+3.32%)
Jun 02, 2015 4.711 4.770 4.711 4.741 14,494 -0.01(-0.21%)
Jun 01, 2015 4.731 4.770 4.711 4.751 33,181 -0.01(-0.18%)
May 29, 2015 4.824 4.840 4.741 4.759 11,703 -0.08(-1.65%)
May 28, 2015 4.839 4.869 4.790 4.839 13,283 +0.04(+0.82%)
May 27, 2015 4.810 4.859 4.800 4.800 13,565 -0.00(-0.10%)
May 26, 2015 4.770 4.838 4.749 4.805 26,972 +0.06(+1.35%)
May 22, 2015 4.760 4.741 4.741 4.741 13,115 -0.02(-0.41%)
May 21, 2015 4.760 4.780 4.720 4.760 12,636 -0.02(-0.41%)
May 20, 2015 4.838 4.838 4.721 4.780 30,766 -0.04(-0.82%)
May 19, 2015 4.819 4.819 4.780 4.819 38,704 +0.01(+0.20%)
May 18, 2015 4.770 4.811 4.683 4.810 34,940 +0.05(+1.03%)
May 15, 2015 4.745 4.800 4.672 4.760 12,629 +0.04(+0.83%)
May 14, 2015 4.770 4.800 4.711 4.721 10,474 +0.01(+0.24%)
May 13, 2015 4.751 4.790 4.662 4.710 11,141 -0.01(-0.24%)
May 12, 2015 4.623 4.721 4.623 4.721 10,214 +0.06(+1.36%)
May 11, 2015 4.662 4.711 4.623 4.658 15,994 -0.00(-0.09%)
May 08, 2015 4.662 4.751 4.652 4.662 24,072 +0.00(+0.06%)
May 07, 2015 4.697 4.700 4.623 4.659 15,416 -0.03(-0.69%)
May 06, 2015 4.672 4.785 4.633 4.692 20,273 +0.00(+0.00%)
May 05, 2015 4.672 4.800 4.672 4.692 18,686 -0.00(-0.00%)
May 04, 2015 4.731 4.859 4.682 4.692 33,383 -0.06(-1.24%)
May 01, 2015 4.790 4.841 4.751 4.751 18,020 -0.03(-0.58%)
Apr 30, 2015 4.819 4.867 4.741 4.778 15,149 +0.01(+0.16%)
Apr 29, 2015 4.741 4.882 4.741 4.770 16,998 +0.03(+0.62%)
Apr 28, 2015 4.751 4.751 4.721 4.741 13,902 -0.01(-0.21%)
Apr 27, 2015 4.800 4.859 4.672 4.751 24,674 -0.05(-1.02%)
Apr 24, 2015 4.908 5.016 4.623 4.800 59,625 -0.08(-1.61%)
Apr 23, 2015 4.839 4.908 4.839 4.878 6,263 +0.06(+1.22%)
Apr 22, 2015 4.869 4.918 4.819 4.819 11,560 -0.02(-0.41%)
Apr 21, 2015 4.786 4.878 4.786 4.839 15,698 +0.02(+0.41%)
Apr 20, 2015 4.918 4.918 4.741 4.819 29,012 -0.06(-1.21%)
Apr 17, 2015 4.869 4.956 4.859 4.878 14,410 -0.02(-0.40%)
Apr 16, 2015 4.967 4.987 4.888 4.898 19,524 -0.07(-1.39%)
Apr 15, 2015 4.938 4.987 4.918 4.967 14,881 +0.02(+0.40%)
Apr 14, 2015 4.957 4.972 4.918 4.947 16,300 +0.02(+0.40%)
Apr 13, 2015 4.878 4.987 4.839 4.928 29,909 +0.05(+1.01%)
Apr 10, 2015 5.095 5.103 4.839 4.878 62,931 -0.16(-3.12%)
Apr 09, 2015 5.036 5.164 5.036 5.036 16,855 +0.07(+1.39%)
Apr 08, 2015 4.977 5.035 4.967 4.967 20,583 +0.01(+0.20%)
Apr 07, 2015 4.938 5.016 4.938 4.957 15,131 -0.01(-0.20%)
Apr 06, 2015 4.928 4.997 4.869 4.967 33,641 -0.01(-0.20%)
Apr 02, 2015 4.751 4.977 4.977 4.977 117,226 +0.25(+5.20%)
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.