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 (%)
Feb 28, 2019 6.433 7.239 6.118 6.954 834,406 +0.64(+10.12%)
Feb 27, 2019 6.206 6.354 5.764 6.315 187,130 +0.11(+1.74%)
Feb 26, 2019 6.610 6.610 6.196 6.206 116,396 -0.41(-6.24%)
Feb 25, 2019 6.590 6.826 6.398 6.619 93,042 +0.14(+2.12%)
Feb 22, 2019 6.433 6.639 6.295 6.482 128,613 -0.11(-1.64%)
Feb 21, 2019 6.649 6.773 6.423 6.590 79,968 -0.06(-0.89%)
Feb 20, 2019 6.305 6.767 6.295 6.649 141,691 +0.23(+3.52%)
Feb 19, 2019 6.718 6.944 6.255 6.423 197,598 -0.30(-4.39%)
Feb 15, 2019 6.619 6.944 6.501 6.718 171,010 +0.02(+0.29%)
Feb 14, 2019 7.475 7.475 6.629 6.698 246,338 -0.76(-10.16%)
Feb 13, 2019 7.082 7.662 6.934 7.455 475,198 +0.42(+6.01%)
Feb 12, 2019 6.846 7.357 6.678 7.033 333,844 +0.27(+3.92%)
Feb 11, 2019 6.610 6.875 6.531 6.767 164,141 +0.27(+4.08%)
Feb 08, 2019 6.728 6.938 6.211 6.501 136,340 -0.09(-1.34%)
Feb 07, 2019 6.305 6.942 6.256 6.590 144,307 +0.05(+0.75%)
Feb 06, 2019 6.865 6.865 6.147 6.541 235,718 -0.33(-4.86%)
Feb 05, 2019 7.131 7.131 6.639 6.875 413,798 -0.30(-4.12%)
Feb 04, 2019 6.187 7.426 5.970 7.170 1,074,449 +1.11(+18.34%)
Feb 01, 2019 5.901 6.226 5.656 6.059 566,102 +0.08(+1.32%)
Jan 31, 2019 5.380 5.980 5.380 5.980 310,800 +0.63(+11.76%)
Jan 30, 2019 5.754 5.980 5.124 5.351 283,515 -0.41(-7.17%)
Jan 29, 2019 5.272 6.236 4.770 5.764 1,702,083 +0.98(+20.58%)
Jan 28, 2019 4.721 4.819 4.672 4.780 33,636 +0.17(+3.62%)
Jan 25, 2019 4.465 4.652 4.397 4.613 46,666 +0.26(+5.87%)
Jan 24, 2019 4.406 4.406 4.328 4.357 12,147 +0.01(+0.23%)
Jan 23, 2019 4.357 4.388 4.229 4.347 9,348 +0.07(+1.61%)
Jan 22, 2019 4.416 4.485 4.259 4.279 12,649 -0.10(-2.25%)
Jan 18, 2019 4.347 4.397 4.347 4.377 8,133 +0.03(+0.68%)
Jan 17, 2019 4.387 4.397 4.347 4.347 6,893 -0.02(-0.45%)
Jan 16, 2019 4.328 4.379 4.288 4.367 11,451 +0.04(+0.91%)
Jan 15, 2019 4.387 4.397 4.239 4.328 11,862 -0.04(-0.90%)
Jan 14, 2019 4.328 4.397 4.151 4.367 20,034 +0.06(+1.37%)
Jan 11, 2019 4.269 4.308 4.239 4.308 13,928 +0.10(+2.34%)
Jan 10, 2019 4.131 4.230 4.107 4.210 19,521 +0.08(+1.90%)
Jan 09, 2019 4.249 4.249 4.101 4.131 20,362 -0.05(-1.18%)
Jan 08, 2019 4.082 4.279 3.983 4.180 14,254 +0.16(+3.91%)
Jan 07, 2019 3.875 4.023 3.875 4.023 9,759 +0.24(+6.23%)
Jan 04, 2019 3.708 3.954 3.708 3.787 15,962 +0.16(+4.34%)
Jan 03, 2019 3.747 3.747 3.620 3.629 7,921 -0.17(-4.40%)
Jan 02, 2019 3.492 3.806 3.492 3.797 8,120 +0.32(+9.35%)
Dec 31, 2018 3.639 3.797 3.472 3.472 31,924 -0.17(-4.59%)
Dec 28, 2018 3.590 3.797 3.492 3.639 27,451 +0.17(+4.82%)
Dec 27, 2018 3.600 3.797 3.472 3.472 18,429 -0.13(-3.55%)
Dec 26, 2018 3.551 3.777 3.541 3.600 20,831 +0.04(+1.10%)
Dec 24, 2018 3.620 3.659 3.561 3.561 9,963 -0.05(-1.36%)
Dec 21, 2018 3.688 3.728 3.590 3.610 14,538 -0.06(-1.61%)
Dec 20, 2018 3.728 3.778 3.669 3.669 10,678 -0.04(-1.21%)
Dec 19, 2018 3.704 3.738 3.669 3.714 17,641 +0.10(+2.88%)
Dec 18, 2018 3.669 3.816 3.600 3.610 7,399 -0.05(-1.34%)
Dec 17, 2018 3.728 3.728 3.620 3.659 4,888 -0.13(-3.38%)
Dec 14, 2018 3.777 3.826 3.718 3.787 3,253 +0.01(+0.26%)
Dec 13, 2018 3.707 3.875 3.707 3.777 7,559 +0.11(+2.95%)
Dec 12, 2018 3.797 3.924 3.669 3.669 9,017 -0.03(-0.93%)
Dec 11, 2018 3.826 3.865 3.688 3.703 5,145 -0.06(-1.70%)
Dec 10, 2018 3.836 3.873 3.699 3.767 4,000 -0.06(-1.54%)
Dec 07, 2018 3.688 4.023 3.688 3.826 10,472 +0.14(+3.73%)
Dec 06, 2018 3.885 3.885 3.688 3.688 10,342 -0.16(-4.09%)
Dec 04, 2018 3.910 3.910 3.748 3.846 7,116 -0.05(-1.39%)
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.