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, 2017 4.121 4.239 4.082 4.092 41,570 -0.04(-0.95%)
Jul 28, 2017 4.190 4.190 4.082 4.131 22,954 -0.02(-0.47%)
Jul 27, 2017 4.210 4.210 4.125 4.151 12,959 -0.07(-1.63%)
Jul 26, 2017 4.220 4.308 4.082 4.220 12,843 +0.03(+0.70%)
Jul 25, 2017 4.111 4.284 4.111 4.190 16,779 +0.07(+1.67%)
Jul 24, 2017 4.210 4.308 4.111 4.121 18,531 -0.06(-1.41%)
Jul 21, 2017 4.229 4.249 4.131 4.180 37,464 -0.06(-1.39%)
Jul 20, 2017 4.318 4.318 4.239 4.239 14,820 -0.06(-1.37%)
Jul 19, 2017 4.288 4.308 4.270 4.298 16,756 +0.04(+0.92%)
Jul 18, 2017 4.279 4.426 4.259 4.259 49,090 -0.09(-2.04%)
Jul 17, 2017 4.308 4.456 4.308 4.347 53,352 +0.00(+0.00%)
Jul 14, 2017 4.308 4.367 4.290 4.347 11,214 +0.00(+0.00%)
Jul 13, 2017 4.426 4.426 4.288 4.347 16,956 -0.04(-0.90%)
Jul 12, 2017 4.318 4.456 4.318 4.387 18,988 +0.07(+1.59%)
Jul 11, 2017 4.279 4.397 4.269 4.318 10,454 +0.01(+0.29%)
Jul 10, 2017 4.333 4.397 4.279 4.305 6,518 -0.02(-0.52%)
Jul 07, 2017 4.328 4.406 4.308 4.328 5,023 -0.04(-0.91%)
Jul 06, 2017 4.338 4.367 4.288 4.367 25,052 -0.01(-0.22%)
Jul 05, 2017 4.367 4.406 4.347 4.377 14,138 -0.03(-0.67%)
Jul 03, 2017 4.357 4.406 4.357 4.406 831 +0.03(+0.67%)
Jun 30, 2017 4.367 4.397 4.318 4.377 18,058 +0.03(+0.68%)
Jun 29, 2017 4.367 4.397 4.288 4.347 5,307 +0.03(+0.68%)
Jun 28, 2017 4.268 4.475 4.268 4.318 49,394 +0.08(+1.86%)
Jun 27, 2017 4.308 4.318 4.229 4.239 10,199 -0.02(-0.46%)
Jun 26, 2017 4.308 4.318 4.229 4.259 32,742 -0.04(-0.92%)
Jun 23, 2017 4.338 4.338 4.190 4.298 21,792 +0.01(+0.23%)
Jun 22, 2017 4.259 4.367 4.239 4.288 13,822 +0.01(+0.15%)
Jun 21, 2017 4.328 4.347 4.282 4.282 4,979 -0.02(-0.38%)
Jun 20, 2017 4.317 4.347 4.239 4.298 14,165 +0.07(+1.63%)
Jun 19, 2017 4.313 4.313 4.229 4.229 27,781 -0.07(-1.60%)
Jun 16, 2017 4.288 4.426 4.249 4.298 32,450 -0.02(-0.46%)
Jun 15, 2017 4.324 4.357 4.279 4.318 26,536 +0.04(+0.92%)
Jun 14, 2017 4.338 4.364 4.279 4.279 10,303 -0.11(-2.47%)
Jun 13, 2017 4.544 4.544 4.269 4.387 89,798 -0.23(-4.90%)
Jun 12, 2017 4.593 4.652 4.534 4.613 25,650 -0.03(-0.64%)
Jun 09, 2017 4.593 4.652 4.534 4.642 13,760 +0.02(+0.43%)
Jun 08, 2017 4.534 4.650 4.534 4.623 35,140 +0.07(+1.51%)
Jun 07, 2017 4.633 4.643 4.554 4.554 6,486 -0.08(-1.68%)
Jun 06, 2017 4.583 4.642 4.583 4.632 13,233 +0.01(+0.19%)
Jun 05, 2017 4.711 4.741 4.574 4.623 26,768 -0.13(-2.69%)
Jun 02, 2017 4.743 4.775 4.687 4.751 8,125 +0.00(+0.00%)
Jun 01, 2017 4.760 4.790 4.711 4.751 10,889 -0.04(-0.82%)
May 31, 2017 4.731 4.819 4.731 4.790 11,114 +0.03(+0.62%)
May 30, 2017 4.721 4.776 4.721 4.760 2,387 -0.04(-0.82%)
May 26, 2017 4.727 4.800 4.711 4.800 3,023 +0.13(+2.85%)
May 25, 2017 4.759 4.819 4.652 4.667 7,872 -0.10(-2.17%)
May 24, 2017 4.780 4.780 4.721 4.770 6,121 +0.01(+0.15%)
May 23, 2017 4.770 4.785 4.666 4.763 5,685 -0.02(-0.37%)
May 22, 2017 4.574 4.805 4.534 4.781 24,468 +0.13(+2.87%)
May 19, 2017 4.751 4.751 4.623 4.647 14,564 -0.09(-1.87%)
May 18, 2017 4.711 4.760 4.682 4.736 2,899 -0.01(-0.31%)
May 17, 2017 4.779 4.779 4.672 4.751 24,296 -0.03(-0.62%)
May 16, 2017 4.829 4.888 4.751 4.780 13,549 -0.11(-2.21%)
May 15, 2017 4.859 4.888 4.790 4.888 6,526 +0.05(+1.02%)
May 12, 2017 4.819 4.888 4.819 4.839 22,017 +0.03(+0.61%)
May 11, 2017 4.790 4.819 4.790 4.810 8,139 +0.04(+0.82%)
May 10, 2017 4.751 4.780 4.731 4.770 7,300 +0.04(+0.83%)
May 09, 2017 4.741 4.819 4.685 4.731 20,425 +0.04(+0.84%)
May 08, 2017 4.677 4.753 4.672 4.692 41,891 +0.05(+1.00%)
May 05, 2017 4.608 4.728 4.608 4.645 23,909 +0.04(+0.92%)
May 04, 2017 4.692 4.692 4.574 4.603 17,673 +0.03(+0.65%)
May 03, 2017 4.731 4.837 4.574 4.574 8,676 -0.17(-3.53%)
May 02, 2017 4.772 4.800 4.721 4.741 14,383 -0.01(-0.21%)
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.