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

Coffee Holding Company (NQ: JVA )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Aug 31, 2020 3.295 3.305 3.127 3.138 33,408 -0.16(-4.78%)
Aug 28, 2020 3.167 3.295 3.157 3.295 29,687 +0.20(+6.35%)
Aug 27, 2020 3.256 3.256 3.069 3.098 21,227 -0.11(-3.37%)
Aug 26, 2020 3.088 3.206 3.088 3.206 13,149 +0.12(+3.82%)
Aug 25, 2020 3.118 3.187 3.088 3.088 14,414 -0.07(-2.18%)
Aug 24, 2020 3.285 3.315 3.138 3.157 11,352 -0.04(-1.23%)
Aug 21, 2020 3.069 3.275 3.069 3.197 15,250 +0.07(+2.20%)
Aug 20, 2020 3.324 3.324 3.000 3.128 25,154 -0.15(-4.50%)
Aug 19, 2020 3.275 3.403 3.177 3.275 27,304 +0.02(+0.60%)
Aug 18, 2020 3.167 3.354 3.167 3.256 26,791 +0.13(+4.09%)
Aug 17, 2020 3.128 3.322 3.010 3.128 97,687 +0.05(+1.60%)
Aug 14, 2020 3.029 3.088 3.029 3.079 8,845 +0.07(+2.29%)
Aug 13, 2020 2.990 3.118 2.951 3.010 18,514 -0.01(-0.33%)
Aug 12, 2020 3.108 3.147 3.020 3.020 25,536 -0.05(-1.60%)
Aug 11, 2020 3.039 3.138 2.990 3.069 24,887 +0.01(+0.32%)
Aug 10, 2020 3.108 3.177 2.980 3.059 18,421 -0.10(-3.20%)
Aug 07, 2020 3.197 3.197 3.010 3.160 29,281 -0.02(-0.53%)
Aug 06, 2020 3.020 3.226 2.931 3.177 65,060 +0.17(+5.56%)
Aug 05, 2020 2.823 3.049 2.808 3.010 70,617 +0.17(+6.15%)
Aug 04, 2020 2.872 2.901 2.803 2.835 26,056 -0.04(-1.28%)
Aug 03, 2020 2.852 2.941 2.803 2.872 22,368 +0.11(+3.91%)
Jul 31, 2020 2.823 2.881 2.764 2.764 13,623 -0.09(-3.10%)
Jul 30, 2020 2.931 2.935 2.852 2.852 17,241 -0.07(-2.36%)
Jul 29, 2020 2.931 2.961 2.843 2.921 15,116 +0.03(+1.02%)
Jul 28, 2020 2.862 2.921 2.833 2.892 23,266 +0.04(+1.38%)
Jul 27, 2020 3.010 3.010 2.832 2.852 33,277 -0.10(-3.33%)
Jul 24, 2020 2.911 3.010 2.843 2.951 29,586 +0.08(+2.74%)
Jul 23, 2020 2.882 2.921 2.803 2.872 23,812 -0.01(-0.34%)
Jul 22, 2020 2.852 2.882 2.776 2.882 18,418 +0.06(+2.09%)
Jul 21, 2020 2.862 2.892 2.764 2.823 14,339 -0.03(-1.03%)
Jul 20, 2020 2.754 2.852 2.724 2.852 26,856 +0.09(+3.20%)
Jul 17, 2020 2.892 2.970 2.724 2.764 43,006 -0.14(-4.75%)
Jul 16, 2020 2.931 2.941 2.833 2.902 24,095 +0.00(+0.17%)
Jul 15, 2020 2.911 2.950 2.862 2.897 12,614 -0.00(-0.17%)
Jul 14, 2020 2.882 2.951 2.852 2.902 35,341 -0.02(-0.67%)
Jul 13, 2020 3.029 3.029 2.852 2.921 24,941 -0.03(-1.00%)
Jul 10, 2020 2.941 2.970 2.813 2.951 36,703 -0.03(-0.99%)
Jul 09, 2020 3.000 3.000 2.902 2.980 21,258 -0.05(-1.62%)
Jul 08, 2020 3.039 3.088 3.000 3.029 18,929 +0.03(+0.98%)
Jul 07, 2020 3.020 3.039 2.970 3.000 15,667 +0.00(+0.01%)
Jul 06, 2020 3.059 3.236 2.941 3.000 33,311 +0.01(+0.33%)
Jul 02, 2020 3.000 3.030 2.921 2.990 13,420 +0.08(+2.70%)
Jul 01, 2020 2.941 3.039 2.911 2.911 14,111 -0.04(-1.33%)
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%)
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.