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, 2016 5.577 5.668 5.508 5.557 116,267 +0.07(+1.25%)
Jun 29, 2016 5.233 5.606 5.144 5.488 405,016 +0.35(+6.90%)
Jun 28, 2016 4.918 5.183 4.869 5.134 53,914 +0.24(+4.84%)
Jun 27, 2016 4.859 4.917 4.682 4.897 80,436 -0.00(-0.02%)
Jun 24, 2016 4.957 5.105 4.898 4.898 95,016 -0.33(-6.39%)
Jun 23, 2016 5.193 5.301 4.997 5.233 40,273 +0.09(+1.72%)
Jun 22, 2016 5.006 5.242 4.947 5.144 72,011 +0.08(+1.55%)
Jun 21, 2016 5.223 5.272 5.026 5.065 102,890 -0.11(-2.09%)
Jun 20, 2016 5.115 5.311 4.928 5.174 150,866 +0.17(+3.34%)
Jun 17, 2016 5.065 5.095 4.947 5.006 35,835 -0.01(-0.20%)
Jun 16, 2016 4.888 5.046 4.878 5.016 40,802 +0.10(+2.00%)
Jun 15, 2016 4.928 4.928 4.798 4.918 67,168 +0.06(+1.21%)
Jun 14, 2016 4.878 4.883 4.760 4.859 30,269 +0.01(+0.20%)
Jun 13, 2016 4.869 5.056 4.770 4.849 60,121 -0.07(-1.40%)
Jun 10, 2016 5.193 5.193 4.770 4.918 173,908 -0.27(-5.27%)
Jun 09, 2016 4.918 5.282 4.869 5.191 391,839 +0.37(+7.72%)
Jun 08, 2016 4.731 4.869 4.475 4.819 102,173 +0.05(+1.03%)
Jun 07, 2016 4.711 4.869 4.475 4.770 340,724 +0.01(+0.21%)
Jun 06, 2016 4.426 4.790 4.229 4.760 762,411 +0.37(+8.52%)
Jun 03, 2016 4.042 6.049 4.042 4.387 7,045,226 +0.68(+18.30%)
Jun 02, 2016 3.629 3.747 3.600 3.708 26,196 +0.04(+1.07%)
Jun 01, 2016 3.610 3.688 3.600 3.669 8,302 +0.02(+0.54%)
May 31, 2016 3.600 3.669 3.600 3.649 12,435 +0.01(+0.28%)
May 27, 2016 3.541 3.639 3.639 3.639 2,846 +0.05(+1.36%)
May 26, 2016 3.551 3.590 3.531 3.590 8,245 +0.08(+2.24%)
May 25, 2016 3.511 3.580 3.502 3.511 5,423 -0.01(-0.37%)
May 24, 2016 3.531 3.560 3.443 3.524 7,262 +0.01(+0.37%)
May 23, 2016 3.526 3.570 3.502 3.511 11,048 +0.03(+0.85%)
May 20, 2016 3.629 3.629 3.452 3.482 6,873 +0.02(+0.57%)
May 19, 2016 3.600 3.639 3.452 3.462 19,239 -0.20(-5.38%)
May 18, 2016 3.639 3.659 3.590 3.659 8,637 +0.02(+0.54%)
May 17, 2016 3.610 3.718 3.610 3.639 11,960 -0.02(-0.54%)
May 16, 2016 3.767 3.767 3.531 3.659 15,247 -0.16(-4.09%)
May 13, 2016 3.834 3.846 3.777 3.815 6,162 -0.01(-0.29%)
May 12, 2016 3.816 3.875 3.757 3.826 16,089 +0.06(+1.57%)
May 11, 2016 3.797 3.875 3.747 3.767 8,851 -0.04(-1.16%)
May 10, 2016 3.738 3.826 3.699 3.811 5,448 +0.10(+2.79%)
May 09, 2016 3.620 3.718 3.620 3.708 14,235 +0.06(+1.62%)
May 06, 2016 3.551 3.688 3.551 3.649 12,852 +0.11(+3.06%)
May 05, 2016 3.698 3.735 3.531 3.541 29,885 -0.12(-3.23%)
May 04, 2016 3.757 3.806 3.659 3.659 6,902 -0.14(-3.62%)
May 03, 2016 3.787 3.856 3.649 3.796 16,782 +0.05(+1.31%)
May 02, 2016 3.629 3.865 3.492 3.747 32,047 +0.10(+2.70%)
Apr 29, 2016 3.885 3.885 3.629 3.649 13,650 -0.13(-3.39%)
Apr 28, 2016 3.738 3.934 3.738 3.777 18,685 +0.00(+0.00%)
Apr 27, 2016 3.747 3.924 3.708 3.777 14,431 +0.07(+1.86%)
Apr 26, 2016 3.954 4.053 3.688 3.708 65,940 -0.26(-6.45%)
Apr 25, 2016 4.101 4.131 3.944 3.964 16,344 -0.14(-3.36%)
Apr 22, 2016 4.003 4.190 3.954 4.101 21,555 +0.05(+1.21%)
Apr 21, 2016 4.190 4.190 4.042 4.052 14,144 -0.11(-2.60%)
Apr 20, 2016 4.249 4.318 4.151 4.160 12,311 -0.13(-2.98%)
Apr 19, 2016 4.279 4.387 4.278 4.288 7,889 +0.05(+1.16%)
Apr 18, 2016 4.229 4.346 4.229 4.239 15,173 +0.05(+1.17%)
Apr 15, 2016 4.387 4.397 4.190 4.190 36,895 -0.22(-4.90%)
Apr 14, 2016 4.357 4.416 4.354 4.406 30,838 +0.05(+1.12%)
Apr 13, 2016 4.367 4.406 4.259 4.357 18,996 +0.06(+1.37%)
Apr 12, 2016 4.279 4.347 4.279 4.298 7,859 +0.06(+1.39%)
Apr 11, 2016 4.229 4.259 4.003 4.239 35,074 +0.04(+0.94%)
Apr 08, 2016 4.092 4.210 3.885 4.200 18,566 +0.11(+2.77%)
Apr 07, 2016 4.081 4.151 3.993 4.087 27,545 +0.02(+0.61%)
Apr 06, 2016 3.933 4.111 3.924 4.062 36,020 +0.16(+3.97%)
Apr 05, 2016 3.865 3.934 3.850 3.907 46,742 -0.01(-0.19%)
Apr 04, 2016 3.875 3.934 3.865 3.915 43,134 +0.07(+1.79%)
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.