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

Coffee Holding Company (NQ: JVA )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 28, 2017 4.888 4.898 4.731 4.839 8,041 -0.01(-0.20%)
Apr 27, 2017 4.822 4.888 4.810 4.849 11,972 -0.02(-0.40%)
Apr 26, 2017 4.790 4.908 4.623 4.869 33,307 +0.11(+2.27%)
Apr 25, 2017 4.682 4.810 4.682 4.760 20,847 +0.07(+1.47%)
Apr 24, 2017 4.652 4.751 4.613 4.692 15,870 +0.01(+0.21%)
Apr 21, 2017 4.583 4.701 4.524 4.682 23,513 +0.10(+2.15%)
Apr 20, 2017 4.564 4.590 4.564 4.583 8,437 -0.01(-0.21%)
Apr 19, 2017 4.564 4.593 4.554 4.593 4,906 +0.07(+1.52%)
Apr 18, 2017 4.554 4.566 4.475 4.524 6,802 -0.07(-1.50%)
Apr 17, 2017 4.554 4.593 4.505 4.593 8,986 +0.04(+0.86%)
Apr 13, 2017 4.574 4.633 4.554 4.554 8,120 -0.03(-0.64%)
Apr 12, 2017 4.682 4.684 4.544 4.583 9,786 -0.01(-0.21%)
Apr 11, 2017 4.623 4.701 4.554 4.593 8,366 -0.07(-1.48%)
Apr 10, 2017 4.475 4.731 4.475 4.662 51,697 +0.18(+3.95%)
Apr 07, 2017 4.475 4.500 4.456 4.485 10,069 -0.04(-0.87%)
Apr 06, 2017 4.527 4.564 4.485 4.524 13,115 +0.00(+0.11%)
Apr 05, 2017 4.583 4.583 4.397 4.519 36,184 +0.01(+0.33%)
Apr 04, 2017 4.564 4.652 4.505 4.505 9,376 -0.04(-0.87%)
Apr 03, 2017 4.574 4.662 4.426 4.544 57,666 -0.03(-0.65%)
Mar 31, 2017 4.524 4.603 4.465 4.574 17,903 +0.06(+1.31%)
Mar 30, 2017 4.613 4.613 4.515 4.515 11,642 -0.09(-1.92%)
Mar 29, 2017 4.613 4.613 4.559 4.603 14,248 +0.06(+1.30%)
Mar 28, 2017 4.515 4.672 4.436 4.544 36,496 +0.05(+1.09%)
Mar 27, 2017 4.534 4.534 4.446 4.495 18,211 -0.06(-1.30%)
Mar 24, 2017 4.554 4.711 4.446 4.554 54,152 -0.01(-0.22%)
Mar 23, 2017 4.642 4.642 4.554 4.564 26,749 -0.12(-2.50%)
Mar 22, 2017 4.711 4.711 4.574 4.681 14,523 +0.01(+0.19%)
Mar 21, 2017 4.564 4.731 4.558 4.672 21,369 +0.13(+2.81%)
Mar 20, 2017 4.652 4.652 4.524 4.544 17,965 -0.08(-1.70%)
Mar 17, 2017 4.554 4.701 4.554 4.623 14,224 -0.05(-1.05%)
Mar 16, 2017 4.642 4.829 4.633 4.672 26,034 +0.04(+0.85%)
Mar 15, 2017 4.593 4.652 4.583 4.633 18,833 +0.05(+1.07%)
Mar 14, 2017 4.574 4.701 4.574 4.583 20,844 -0.02(-0.43%)
Mar 13, 2017 4.603 4.744 4.544 4.603 18,056 -0.02(-0.43%)
Mar 10, 2017 4.672 4.676 4.524 4.623 16,040 -0.02(-0.42%)
Mar 09, 2017 4.810 4.810 4.633 4.642 12,766 -0.13(-2.68%)
Mar 08, 2017 4.746 4.849 4.656 4.770 47,641 -0.01(-0.21%)
Mar 07, 2017 4.888 4.888 4.731 4.780 17,300 -0.07(-1.42%)
Mar 06, 2017 4.770 4.898 4.544 4.849 67,843 +0.10(+2.07%)
Mar 03, 2017 4.701 4.849 4.692 4.751 49,168 +0.09(+1.90%)
Mar 02, 2017 4.928 4.928 4.534 4.662 77,767 -0.23(-4.63%)
Mar 01, 2017 4.987 5.006 4.829 4.888 22,499 -0.03(-0.60%)
Feb 28, 2017 4.770 4.918 4.770 4.918 36,285 +0.11(+2.25%)
Feb 27, 2017 4.800 4.829 4.672 4.810 14,388 -0.02(-0.41%)
Feb 24, 2017 4.583 4.859 4.583 4.829 68,050 +0.27(+5.82%)
Feb 23, 2017 4.548 4.564 4.524 4.564 14,779 +0.02(+0.43%)
Feb 22, 2017 4.544 4.564 4.524 4.544 11,705 +0.00(+0.00%)
Feb 21, 2017 4.426 4.554 4.426 4.544 33,845 +0.16(+3.59%)
Feb 17, 2017 4.387 4.387 4.387 0 -0.11(-2.41%)
Feb 16, 2017 4.515 4.578 4.436 4.495 11,190 +0.01(+0.22%)
Feb 15, 2017 4.446 4.574 4.406 4.485 16,864 +0.05(+1.11%)
Feb 14, 2017 4.465 4.593 4.308 4.436 66,396 +0.01(+0.22%)
Feb 13, 2017 4.416 4.446 4.298 4.426 28,127 +0.03(+0.67%)
Feb 10, 2017 4.267 4.425 4.267 4.397 20,194 +0.10(+2.29%)
Feb 09, 2017 4.249 4.416 4.249 4.298 23,292 +0.04(+0.92%)
Feb 08, 2017 4.347 4.377 4.249 4.259 63,580 -0.13(-2.91%)
Feb 07, 2017 4.392 4.416 4.367 4.387 9,270 -0.03(-0.67%)
Feb 06, 2017 4.416 4.465 4.416 4.416 9,825 +0.03(+0.67%)
Feb 03, 2017 4.298 4.579 4.298 4.387 65,275 +0.06(+1.36%)
Feb 02, 2017 4.456 4.470 4.308 4.328 30,712 -0.13(-2.87%)
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.