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

Coffee Holding Company (NQ: JVA )

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 3.777 3.777 3.777 29,949 -0.03(-0.78%)
Dec 30, 2020 3.787 3.983 3.787 3.806 29,949 +0.00(+0.00%)
Dec 29, 2020 3.954 3.974 3.767 3.806 78,021 -0.10(-2.52%)
Dec 28, 2020 3.836 3.983 3.826 3.905 121,185 +0.06(+1.53%)
Dec 24, 2020 3.846 3.846 3.777 3.846 8,031 +0.03(+0.77%)
Dec 23, 2020 3.836 3.865 3.757 3.816 36,720 +0.01(+0.14%)
Dec 22, 2020 3.853 3.870 3.747 3.811 25,357 +0.02(+0.64%)
Dec 21, 2020 3.836 3.880 3.775 3.787 29,997 -0.10(-2.53%)
Dec 18, 2020 3.885 3.924 3.865 3.885 33,347 +0.04(+1.02%)
Dec 17, 2020 3.846 3.885 3.797 3.846 14,382 +0.04(+1.03%)
Dec 16, 2020 3.826 3.836 3.755 3.806 19,202 +0.00(+0.00%)
Dec 15, 2020 3.826 3.826 3.688 3.806 31,409 +0.01(+0.30%)
Dec 14, 2020 3.728 3.846 3.728 3.795 20,191 +0.08(+2.07%)
Dec 11, 2020 3.669 3.728 3.669 3.718 16,368 +0.02(+0.53%)
Dec 10, 2020 3.659 3.738 3.659 3.698 8,721 +0.03(+0.80%)
Dec 09, 2020 3.718 3.755 3.600 3.669 39,309 -0.07(-1.84%)
Dec 08, 2020 3.797 3.905 3.728 3.738 23,225 -0.07(-1.81%)
Dec 07, 2020 3.846 3.905 3.752 3.806 38,260 -0.07(-1.78%)
Dec 04, 2020 3.974 4.013 3.875 3.875 40,769 -0.06(-1.50%)
Dec 03, 2020 3.974 4.013 3.875 3.934 24,126 -0.01(-0.25%)
Dec 02, 2020 3.983 3.983 3.915 3.944 27,153 -0.03(-0.74%)
Dec 01, 2020 3.865 3.974 3.849 3.974 14,411 +0.10(+2.54%)
Nov 30, 2020 3.895 3.921 3.787 3.875 34,892 -0.05(-1.25%)
Nov 27, 2020 3.826 3.924 3.826 3.924 29,077 +0.04(+1.14%)
Nov 25, 2020 3.964 4.012 3.777 3.880 43,413 -0.01(-0.38%)
Nov 24, 2020 3.856 3.966 3.836 3.895 51,377 +0.14(+3.66%)
Nov 23, 2020 3.757 4.013 3.748 3.757 60,797 -0.04(-1.04%)
Nov 20, 2020 3.777 3.806 3.679 3.797 10,472 +0.04(+1.05%)
Nov 19, 2020 3.698 3.787 3.649 3.757 42,597 +0.09(+2.41%)
Nov 18, 2020 3.639 3.752 3.590 3.669 43,714 +0.07(+1.91%)
Nov 17, 2020 3.649 3.649 3.561 3.600 23,197 +0.02(+0.55%)
Nov 16, 2020 3.728 3.797 3.580 3.580 50,287 -0.11(-2.93%)
Nov 13, 2020 3.649 3.698 3.600 3.688 10,675 +0.09(+2.46%)
Nov 12, 2020 3.708 3.738 3.580 3.600 15,865 -0.03(-0.82%)
Nov 11, 2020 3.620 3.669 3.620 3.629 6,102 +0.01(+0.27%)
Nov 10, 2020 3.600 3.671 3.541 3.620 11,608 +0.06(+1.66%)
Nov 09, 2020 3.639 3.806 3.561 3.561 66,440 -0.09(-2.43%)
Nov 06, 2020 3.600 3.687 3.561 3.649 21,960 +0.03(+0.82%)
Nov 05, 2020 3.590 3.688 3.590 3.620 20,787 -0.02(-0.54%)
Nov 04, 2020 3.698 3.772 3.639 3.639 3,814 -0.08(-2.12%)
Nov 03, 2020 3.669 3.786 3.659 3.718 9,262 +0.05(+1.34%)
Nov 02, 2020 3.698 3.751 3.590 3.669 14,226 -0.08(-2.10%)
Oct 30, 2020 3.787 3.787 3.688 3.747 3,863 -0.01(-0.26%)
Oct 29, 2020 3.561 3.885 3.521 3.757 36,185 +0.18(+4.94%)
Oct 28, 2020 3.787 3.787 3.570 3.580 48,266 -0.22(-5.82%)
Oct 27, 2020 3.885 3.885 3.698 3.801 20,501 -0.07(-1.90%)
Oct 26, 2020 3.639 3.905 3.639 3.875 35,437 +0.27(+7.36%)
Oct 23, 2020 3.757 3.885 3.610 3.610 7,625 -0.14(-3.67%)
Oct 22, 2020 3.728 3.816 3.688 3.747 16,578 +0.08(+2.14%)
Oct 21, 2020 3.649 3.718 3.600 3.669 27,271 +0.03(+0.81%)
Oct 20, 2020 3.934 3.934 3.551 3.639 42,735 -0.17(-4.39%)
Oct 19, 2020 3.974 4.078 3.747 3.806 82,539 -0.13(-3.25%)
Oct 16, 2020 3.924 4.013 3.590 3.934 622,936 +0.54(+15.94%)
Oct 15, 2020 3.344 3.492 3.344 3.393 5,251 +0.04(+1.17%)
Oct 14, 2020 3.354 3.469 3.354 3.354 4,735 -0.05(-1.45%)
Oct 13, 2020 3.305 3.521 3.305 3.403 6,270 +0.02(+0.58%)
Oct 12, 2020 3.452 3.482 3.197 3.383 29,405 -0.06(-1.85%)
Oct 09, 2020 3.541 3.541 3.364 3.447 19,927 -0.09(-2.64%)
Oct 08, 2020 3.442 3.580 3.442 3.541 5,465 +0.14(+4.05%)
Oct 07, 2020 3.531 3.590 3.403 3.403 29,492 -0.01(-0.29%)
Oct 06, 2020 3.383 3.463 3.383 3.413 11,798 +0.06(+1.76%)
Oct 05, 2020 3.354 3.590 3.344 3.354 68,115 +0.00(+0.00%)
Oct 02, 2020 3.403 3.511 3.344 3.354 31,111 -0.19(-5.28%)
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.