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

Coffee Holding Company (NQ: JVA )

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 4.072 4.248 4.012 4.101 13,163 +0.01(+0.36%)
Oct 30, 2017 4.239 4.239 4.084 4.087 7,429 -0.18(-4.26%)
Oct 27, 2017 4.298 4.298 4.269 4.269 4,861 -0.03(-0.69%)
Oct 26, 2017 4.279 4.387 4.279 4.298 8,053 -0.02(-0.46%)
Oct 25, 2017 4.325 4.406 4.318 4.318 9,061 +0.00(+0.00%)
Oct 24, 2017 4.347 4.381 4.239 4.318 22,937 +0.06(+1.36%)
Oct 23, 2017 4.377 4.446 4.250 4.260 6,109 -0.08(-1.79%)
Oct 20, 2017 4.416 4.426 4.123 4.338 11,409 -0.03(-0.65%)
Oct 19, 2017 4.277 4.426 4.269 4.366 14,241 +0.13(+2.99%)
Oct 18, 2017 4.151 4.229 4.130 4.239 20,721 +0.06(+1.41%)
Oct 17, 2017 4.111 4.180 4.111 4.180 1,554 +0.03(+0.71%)
Oct 16, 2017 4.249 4.279 4.131 4.151 7,798 -0.13(-2.99%)
Oct 13, 2017 4.190 4.357 4.170 4.278 5,512 +0.07(+1.63%)
Oct 12, 2017 4.332 4.332 4.152 4.210 7,605 -0.06(-1.38%)
Oct 11, 2017 4.397 4.397 4.229 4.269 8,221 -0.04(-1.03%)
Oct 10, 2017 4.308 4.446 4.259 4.313 7,594 +0.08(+1.98%)
Oct 09, 2017 4.426 4.426 4.180 4.229 14,395 -0.22(-4.87%)
Oct 06, 2017 4.534 4.574 4.357 4.446 32,154 -0.09(-1.95%)
Oct 05, 2017 4.465 4.554 4.397 4.534 29,512 +0.06(+1.33%)
Oct 04, 2017 4.425 4.475 4.329 4.475 15,309 +0.02(+0.43%)
Oct 03, 2017 4.377 4.524 4.328 4.456 23,262 +0.04(+0.89%)
Oct 02, 2017 4.406 4.426 4.256 4.416 11,987 +0.05(+1.13%)
Sep 29, 2017 4.367 4.416 4.357 4.367 7,380 +0.04(+0.91%)
Sep 28, 2017 4.328 4.416 4.293 4.328 22,397 -0.05(-1.12%)
Sep 27, 2017 4.347 4.387 4.170 4.377 11,096 +0.04(+0.91%)
Sep 26, 2017 4.279 4.397 4.279 4.338 17,299 +0.05(+1.15%)
Sep 25, 2017 4.288 4.357 4.274 4.288 18,616 +0.03(+0.69%)
Sep 22, 2017 4.141 4.279 4.141 4.259 16,663 +0.13(+3.10%)
Sep 21, 2017 4.200 4.200 4.131 4.131 10,665 -0.06(-1.41%)
Sep 20, 2017 4.210 4.249 4.190 4.190 13,213 -0.02(-0.47%)
Sep 19, 2017 4.240 4.298 4.180 4.210 16,441 -0.06(-1.38%)
Sep 18, 2017 4.318 4.318 4.239 4.269 18,064 -0.05(-1.14%)
Sep 15, 2017 4.269 4.318 4.229 4.318 25,506 +0.08(+1.86%)
Sep 14, 2017 4.190 4.274 4.111 4.239 18,784 -0.02(-0.46%)
Sep 13, 2017 3.885 4.318 3.816 4.259 54,697 +0.37(+9.62%)
Sep 12, 2017 3.846 3.915 3.846 3.885 5,356 +0.02(+0.51%)
Sep 11, 2017 3.856 3.895 3.856 3.865 8,983 +0.03(+0.77%)
Sep 08, 2017 3.875 3.895 3.836 3.836 3,791 -0.01(-0.26%)
Sep 07, 2017 3.826 3.861 3.787 3.846 5,870 +0.04(+1.03%)
Sep 06, 2017 3.836 3.875 3.797 3.806 12,154 +0.02(+0.52%)
Sep 05, 2017 3.816 3.856 3.779 3.787 2,340 -0.07(-1.79%)
Sep 01, 2017 3.786 3.856 3.786 3.856 4,003 +0.11(+2.89%)
Aug 31, 2017 3.782 3.934 3.747 3.747 7,583 -0.03(-0.78%)
Aug 30, 2017 3.871 3.915 3.738 3.777 23,085 +0.02(+0.52%)
Aug 29, 2017 3.797 3.885 3.757 3.757 7,436 -0.03(-0.78%)
Aug 28, 2017 3.836 3.885 3.787 3.787 14,266 -0.04(-1.03%)
Aug 25, 2017 3.875 3.954 3.826 3.826 5,471 -0.02(-0.51%)
Aug 24, 2017 3.816 3.890 3.816 3.846 7,503 +0.01(+0.26%)
Aug 23, 2017 3.836 3.977 3.816 3.836 10,479 -0.01(-0.26%)
Aug 22, 2017 3.846 4.042 3.787 3.846 18,583 -0.03(-0.76%)
Aug 21, 2017 3.983 3.983 3.698 3.875 17,071 -0.14(-3.43%)
Aug 18, 2017 3.974 4.042 3.934 4.013 10,472 +0.05(+1.24%)
Aug 17, 2017 3.964 3.983 3.925 3.964 12,652 +0.04(+1.00%)
Aug 16, 2017 3.885 3.955 3.879 3.924 8,532 +0.08(+2.05%)
Aug 15, 2017 4.002 4.013 3.841 3.846 24,718 -0.18(-4.40%)
Aug 14, 2017 3.924 4.033 3.924 4.023 8,350 +0.08(+1.99%)
Aug 11, 2017 3.983 4.115 3.836 3.944 27,368 -0.08(-2.03%)
Aug 10, 2017 4.180 4.180 3.987 4.026 3,904 -0.08(-1.84%)
Aug 09, 2017 4.088 4.160 3.954 4.101 7,235 -0.02(-0.48%)
Aug 08, 2017 4.160 4.170 4.082 4.121 7,926 -0.01(-0.24%)
Aug 07, 2017 4.042 4.160 3.998 4.131 24,775 +0.13(+3.19%)
Aug 04, 2017 4.062 4.170 3.975 4.003 21,320 -0.07(-1.69%)
Aug 03, 2017 4.141 4.141 4.042 4.072 35,659 -0.06(-1.43%)
Aug 02, 2017 4.160 4.229 4.082 4.131 4,409 -0.05(-1.18%)
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.