Skip to main content

Coffee Holding Company (NQ: JVA )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.479 2.479 2.292 2.292 22,622 -0.12(-4.90%)
Mar 30, 2020 2.567 2.567 2.410 2.410 11,561 -0.18(-7.05%)
Mar 27, 2020 2.557 2.656 2.555 2.593 11,183 -0.03(-1.28%)
Mar 26, 2020 2.646 2.695 2.488 2.626 19,995 -0.03(-1.11%)
Mar 25, 2020 2.459 2.656 2.459 2.656 20,868 +0.20(+8.00%)
Mar 24, 2020 2.793 2.835 2.459 2.459 37,264 -0.14(-5.30%)
Mar 23, 2020 2.459 2.744 2.302 2.597 12,405 -0.20(-7.04%)
Mar 20, 2020 2.351 2.892 2.321 2.793 53,885 +0.59(+26.79%)
Mar 19, 2020 1.908 2.213 1.731 2.203 56,058 +0.37(+20.43%)
Mar 18, 2020 2.125 2.164 1.780 1.829 26,827 -0.25(-11.85%)
Mar 17, 2020 2.685 2.744 2.075 2.075 93,425 -0.68(-24.64%)
Mar 16, 2020 2.951 3.167 2.737 2.754 31,323 -0.30(-9.97%)
Mar 13, 2020 3.128 3.241 2.764 3.059 33,957 +0.08(+2.64%)
Mar 12, 2020 3.393 3.688 2.936 2.980 30,897 -0.52(-14.89%)
Mar 11, 2020 3.452 3.521 3.393 3.502 14,680 -0.01(-0.28%)
Mar 10, 2020 3.452 3.561 3.452 3.511 5,803 +0.04(+1.13%)
Mar 09, 2020 3.610 3.629 3.452 3.472 27,980 -0.17(-4.59%)
Mar 06, 2020 3.669 3.669 3.492 3.639 18,097 +0.00(+0.00%)
Mar 05, 2020 3.669 3.698 3.541 3.639 13,359 -0.01(-0.40%)
Mar 04, 2020 3.669 3.728 3.570 3.654 17,743 +0.00(+0.13%)
Mar 03, 2020 3.738 3.777 3.639 3.649 18,274 +0.03(+0.82%)
Mar 02, 2020 3.787 3.826 3.580 3.620 31,214 -0.22(-5.64%)
Feb 28, 2020 3.472 3.895 3.442 3.836 70,152 +0.44(+13.04%)
Feb 27, 2020 3.580 3.669 3.393 3.393 17,095 -0.19(-5.22%)
Feb 26, 2020 3.600 3.669 3.570 3.580 20,607 -0.01(-0.27%)
Feb 25, 2020 3.649 3.721 3.590 3.590 18,909 -0.09(-2.41%)
Feb 24, 2020 3.787 3.806 3.658 3.679 20,944 -0.11(-2.86%)
Feb 21, 2020 3.856 3.865 3.768 3.787 15,352 -0.04(-1.03%)
Feb 20, 2020 3.826 3.836 3.789 3.826 17,479 +0.04(+1.04%)
Feb 19, 2020 3.777 3.865 3.759 3.787 17,220 +0.04(+1.05%)
Feb 18, 2020 3.679 3.767 3.659 3.747 13,892 +0.11(+2.97%)
Feb 14, 2020 3.600 3.718 3.600 3.639 23,384 -0.01(-0.32%)
Feb 13, 2020 3.688 3.734 3.620 3.651 13,339 -0.02(-0.48%)
Feb 12, 2020 3.679 3.707 3.620 3.669 13,885 -0.03(-0.81%)
Feb 11, 2020 3.610 3.761 3.610 3.699 25,431 +0.10(+2.74%)
Feb 10, 2020 3.738 3.878 3.600 3.600 34,455 -0.13(-3.37%)
Feb 07, 2020 3.797 3.818 3.725 3.725 34,974 -0.06(-1.62%)
Feb 06, 2020 3.836 3.862 3.767 3.787 17,749 -0.08(-2.04%)
Feb 05, 2020 3.856 3.934 3.836 3.865 22,439 -0.07(-1.75%)
Feb 04, 2020 3.944 3.944 3.885 3.934 22,482 -0.01(-0.25%)
Feb 03, 2020 3.974 4.082 3.934 3.944 29,305 -0.05(-1.23%)
Jan 31, 2020 4.033 4.033 3.934 3.993 14,335 +0.10(+2.53%)
Jan 30, 2020 3.875 4.042 3.836 3.895 22,762 +0.06(+1.54%)
Jan 29, 2020 3.944 3.944 3.757 3.836 27,175 -0.00(-0.07%)
Jan 28, 2020 3.816 4.062 3.816 3.839 21,550 +0.00(+0.07%)
Jan 27, 2020 4.033 4.033 3.738 3.836 62,958 -0.20(-4.88%)
Jan 24, 2020 4.064 4.076 4.033 4.033 6,608 -0.03(-0.79%)
Jan 23, 2020 4.072 4.101 4.003 4.065 13,789 +0.04(+1.04%)
Jan 22, 2020 4.141 4.141 4.023 4.023 16,989 -0.10(-2.38%)
Jan 21, 2020 4.111 4.170 4.023 4.121 25,728 +0.07(+1.70%)
Jan 17, 2020 4.082 4.288 4.023 4.052 36,601 +0.00(+0.00%)
Jan 16, 2020 4.093 4.108 4.047 4.052 20,183 +0.00(+0.00%)
Jan 15, 2020 4.072 4.160 4.052 4.052 29,097 -0.05(-1.20%)
Jan 14, 2020 4.092 4.170 4.082 4.101 23,395 +0.02(+0.47%)
Jan 13, 2020 4.170 4.190 4.072 4.082 35,037 -0.11(-2.58%)
Jan 10, 2020 4.229 4.277 4.160 4.190 26,841 -0.03(-0.70%)
Jan 09, 2020 4.347 4.397 4.220 4.220 27,096 -0.08(-1.83%)
Jan 08, 2020 4.288 4.367 4.265 4.298 30,134 +0.00(+0.00%)
Jan 07, 2020 4.279 4.328 4.259 4.298 24,792 +0.01(+0.23%)
Jan 06, 2020 4.288 4.367 4.190 4.288 9,986 -0.04(-0.91%)
Jan 03, 2020 4.377 4.426 4.288 4.328 95,367 -0.06(-1.35%)
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.