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 (%)
Nov 30, 2018 4.052 4.052 3.875 3.875 3,660 -0.15(-3.67%)
Nov 29, 2018 4.026 4.026 3.969 4.023 4,242 +0.03(+0.87%)
Nov 28, 2018 4.018 4.018 3.950 3.988 2,138 +0.13(+3.44%)
Nov 27, 2018 3.964 3.964 3.856 3.856 11,509 -0.08(-2.00%)
Nov 26, 2018 4.012 4.072 3.934 3.934 5,365 -0.02(-0.50%)
Nov 23, 2018 4.101 4.101 3.944 3.954 7,726 -0.04(-0.94%)
Nov 21, 2018 3.992 3.992 3.992 0 -0.02(-0.41%)
Nov 20, 2018 4.013 4.318 3.983 4.008 6,319 -0.07(-1.81%)
Nov 19, 2018 4.299 4.321 4.062 4.082 3,051 +0.05(+1.22%)
Nov 16, 2018 4.190 4.200 4.023 4.033 10,573 -0.05(-1.23%)
Nov 15, 2018 4.328 4.328 4.082 4.083 21,147 -0.24(-5.66%)
Nov 14, 2018 4.386 4.495 4.250 4.328 9,417 -0.12(-2.74%)
Nov 13, 2018 4.406 4.515 4.406 4.450 3,802 +0.07(+1.66%)
Nov 12, 2018 4.426 4.475 4.377 4.377 2,907 -0.05(-1.11%)
Nov 09, 2018 4.397 4.475 4.387 4.426 1,525 -0.13(-2.81%)
Nov 08, 2018 4.554 4.554 4.554 4.554 896 +0.07(+1.54%)
Nov 07, 2018 4.623 4.623 4.387 4.485 3,033 -0.04(-0.99%)
Nov 06, 2018 4.636 4.760 4.530 4.530 3,051 +0.10(+2.35%)
Nov 05, 2018 4.505 4.534 4.426 4.426 5,232 +0.02(+0.45%)
Nov 02, 2018 4.515 4.515 4.338 4.406 5,388 -0.01(-0.22%)
Nov 01, 2018 4.298 4.416 4.294 4.416 5,475 +0.14(+3.22%)
Oct 31, 2018 4.428 4.428 4.229 4.279 4,964 -0.07(-1.58%)
Oct 30, 2018 4.468 4.468 4.294 4.347 4,247 -0.06(-1.34%)
Oct 29, 2018 4.495 4.495 4.336 4.406 5,862 -0.14(-3.03%)
Oct 26, 2018 4.470 4.544 4.407 4.544 4,676 +0.22(+5.00%)
Oct 25, 2018 4.387 4.572 4.328 4.328 10,775 -0.11(-2.44%)
Oct 24, 2018 4.283 4.642 4.283 4.436 5,798 -0.05(-1.10%)
Oct 23, 2018 4.446 4.485 4.396 4.485 20,999 -0.00(-0.10%)
Oct 22, 2018 4.642 4.642 4.407 4.490 4,924 -0.15(-3.27%)
Oct 19, 2018 4.593 4.641 4.588 4.641 5,591 +0.02(+0.38%)
Oct 18, 2018 4.633 4.769 4.587 4.624 8,049 +0.00(+0.02%)
Oct 17, 2018 4.397 4.711 4.277 4.623 25,590 +0.26(+5.86%)
Oct 16, 2018 4.269 4.420 4.269 4.367 9,190 +0.09(+2.07%)
Oct 15, 2018 4.308 4.424 4.275 4.279 10,593 -0.08(-1.81%)
Oct 12, 2018 4.279 4.406 4.279 4.357 14,437 +0.06(+1.37%)
Oct 11, 2018 4.426 4.495 4.279 4.298 16,391 -0.10(-2.24%)
Oct 10, 2018 4.308 4.590 4.308 4.397 16,757 +0.12(+2.76%)
Oct 09, 2018 4.279 4.338 4.249 4.279 12,268 -0.03(-0.68%)
Oct 08, 2018 4.298 4.320 4.279 4.308 11,638 +0.01(+0.23%)
Oct 05, 2018 4.298 4.367 4.229 4.298 17,995 -0.02(-0.46%)
Oct 04, 2018 4.308 4.341 4.308 4.318 3,713 -0.01(-0.23%)
Oct 03, 2018 4.269 4.401 4.269 4.328 12,211 +0.06(+1.38%)
Oct 02, 2018 4.387 4.415 4.259 4.269 20,988 -0.15(-3.34%)
Oct 01, 2018 4.377 4.439 4.279 4.416 15,351 +0.07(+1.58%)
Sep 28, 2018 4.367 4.436 4.328 4.347 24,095 +0.02(+0.45%)
Sep 27, 2018 4.406 4.485 4.309 4.328 18,963 -0.05(-1.12%)
Sep 26, 2018 4.377 4.456 4.367 4.377 10,170 -0.01(-0.22%)
Sep 25, 2018 4.377 4.416 4.269 4.387 17,864 +0.07(+1.59%)
Sep 24, 2018 4.426 4.574 4.318 4.318 33,971 -0.29(-6.20%)
Sep 21, 2018 4.515 4.701 4.515 4.603 24,400 +0.05(+1.08%)
Sep 20, 2018 4.643 4.666 4.430 4.554 22,717 +0.07(+1.54%)
Sep 19, 2018 4.593 4.593 4.475 4.485 39,424 -0.14(-2.98%)
Sep 18, 2018 4.888 4.938 4.564 4.623 61,324 -0.18(-3.69%)
Sep 17, 2018 4.878 4.956 4.800 4.800 23,938 -0.07(-1.41%)
Sep 14, 2018 5.223 5.223 4.819 4.869 53,377 -0.34(-6.60%)
Sep 13, 2018 5.154 5.311 5.085 5.213 31,439 +0.13(+2.51%)
Sep 12, 2018 4.918 5.164 4.908 5.085 34,432 +0.16(+3.19%)
Sep 11, 2018 4.997 5.026 4.928 4.928 11,555 -0.03(-0.63%)
Sep 10, 2018 4.918 4.987 4.888 4.959 12,765 +0.07(+1.35%)
Sep 07, 2018 4.928 4.998 4.893 4.893 8,235 -0.03(-0.51%)
Sep 06, 2018 5.001 5.004 4.918 4.918 9,480 -0.05(-0.98%)
Sep 05, 2018 5.124 5.124 4.898 4.967 10,061 -0.12(-2.32%)
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.