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

Coffee Holding Company (NQ: JVA )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2020 2.921 2.990 2.903 2.951 13,852 -0.02(-0.66%)
Jun 29, 2020 2.941 3.039 2.931 2.970 45,176 +0.03(+1.00%)
Jun 26, 2020 3.000 3.147 2.852 2.941 78,083 -0.03(-0.99%)
Jun 25, 2020 3.029 3.324 2.892 2.970 125,146 -0.06(-1.95%)
Jun 24, 2020 2.961 3.079 2.911 3.029 59,164 +0.01(+0.40%)
Jun 23, 2020 3.000 3.142 2.974 3.017 70,324 -0.04(-1.36%)
Jun 22, 2020 3.305 3.305 2.961 3.059 53,534 -0.21(-6.33%)
Jun 19, 2020 3.482 3.629 3.157 3.265 118,954 -0.13(-3.72%)
Jun 18, 2020 2.902 3.621 2.774 3.392 247,508 +0.49(+16.89%)
Jun 17, 2020 2.892 2.951 2.872 2.902 22,067 -0.05(-1.67%)
Jun 16, 2020 2.951 3.193 2.882 2.951 31,498 +0.00(+0.00%)
Jun 15, 2020 3.147 3.393 2.951 2.951 113,263 +0.10(+3.45%)
Jun 12, 2020 2.803 2.892 2.764 2.852 26,027 +0.13(+4.69%)
Jun 11, 2020 2.902 3.059 2.656 2.724 40,436 -0.29(-9.48%)
Jun 10, 2020 3.079 3.147 2.941 3.010 30,278 -0.11(-3.47%)
Jun 09, 2020 3.039 3.187 3.010 3.118 29,715 +0.08(+2.59%)
Jun 08, 2020 2.951 3.049 2.862 3.039 45,752 +0.18(+6.19%)
Jun 05, 2020 2.793 2.902 2.784 2.862 48,293 +0.03(+1.04%)
Jun 04, 2020 2.636 2.833 2.636 2.833 28,974 +0.16(+5.89%)
Jun 03, 2020 2.734 2.734 2.675 2.675 37,542 -0.09(-3.21%)
Jun 02, 2020 2.803 2.843 2.692 2.764 23,163 -0.11(-3.77%)
Jun 01, 2020 2.803 2.951 2.784 2.872 15,103 +0.11(+3.91%)
May 29, 2020 2.852 2.852 2.469 2.764 72,999 -0.14(-4.75%)
May 28, 2020 2.872 2.974 2.872 2.902 14,100 +0.00(+0.00%)
May 27, 2020 2.990 2.990 2.837 2.902 12,040 +0.00(+0.00%)
May 26, 2020 2.902 3.012 2.852 2.902 20,595 +0.11(+3.87%)
May 22, 2020 2.754 2.833 2.675 2.793 20,842 +0.02(+0.71%)
May 21, 2020 2.665 2.784 2.646 2.774 50,609 +0.13(+4.83%)
May 20, 2020 2.567 2.675 2.567 2.646 32,381 +0.10(+3.86%)
May 19, 2020 2.587 2.606 2.518 2.547 9,657 +0.04(+1.57%)
May 18, 2020 2.341 2.557 2.341 2.508 27,126 +0.14(+5.81%)
May 15, 2020 2.459 2.509 2.347 2.370 16,470 -0.05(-2.03%)
May 14, 2020 2.469 2.508 2.370 2.420 18,541 -0.11(-4.28%)
May 13, 2020 2.597 2.606 2.469 2.528 21,230 -0.10(-3.75%)
May 12, 2020 2.705 2.754 2.626 2.626 18,548 -0.06(-2.20%)
May 11, 2020 2.665 2.744 2.665 2.685 15,594 +0.03(+0.97%)
May 08, 2020 2.705 2.793 2.656 2.659 17,284 +0.02(+0.89%)
May 07, 2020 2.695 2.734 2.616 2.636 11,634 +0.01(+0.37%)
May 06, 2020 2.646 2.695 2.626 2.626 10,502 -0.02(-0.74%)
May 05, 2020 2.656 2.705 2.646 2.646 12,386 +0.02(+0.75%)
May 04, 2020 2.813 2.813 2.557 2.626 21,794 -0.14(-4.98%)
May 01, 2020 2.931 2.931 2.705 2.764 12,200 -0.03(-1.06%)
Apr 30, 2020 2.843 2.843 2.784 2.793 7,474 -0.06(-2.07%)
Apr 29, 2020 2.695 2.852 2.695 2.852 44,448 +0.21(+7.81%)
Apr 28, 2020 2.793 2.793 2.636 2.646 21,887 -0.02(-0.74%)
Apr 27, 2020 2.636 2.911 2.606 2.665 33,020 -0.08(-2.87%)
Apr 24, 2020 2.823 2.852 2.705 2.744 20,944 -0.14(-4.78%)
Apr 23, 2020 2.961 2.975 2.724 2.882 22,283 -0.01(-0.34%)
Apr 22, 2020 2.882 2.941 2.734 2.892 21,250 -0.23(-7.26%)
Apr 21, 2020 3.236 3.236 2.951 3.118 35,487 -0.07(-2.16%)
Apr 20, 2020 2.754 3.187 2.715 3.187 117,003 +0.51(+19.12%)
Apr 17, 2020 2.823 2.852 2.675 2.675 14,640 -0.03(-1.09%)
Apr 16, 2020 2.675 2.724 2.606 2.705 41,832 +0.08(+3.02%)
Apr 15, 2020 2.754 2.754 2.464 2.625 29,616 -0.11(-3.98%)
Apr 14, 2020 2.882 2.882 2.675 2.734 16,929 +0.04(+1.46%)
Apr 13, 2020 2.921 2.921 2.695 2.695 20,238 -0.04(-1.44%)
Apr 09, 2020 2.508 2.951 2.508 2.734 39,854 +0.29(+11.65%)
Apr 08, 2020 2.429 2.513 2.361 2.449 20,474 +0.11(+4.62%)
Apr 07, 2020 2.380 2.380 2.174 2.341 30,755 +0.14(+6.25%)
Apr 06, 2020 2.164 2.341 2.164 2.203 21,593 -0.05(-2.18%)
Apr 03, 2020 2.174 2.262 2.174 2.252 13,115 +0.09(+4.09%)
Apr 02, 2020 2.213 2.252 2.154 2.164 6,028 -0.05(-2.22%)
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.