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, 2022 4.020 4.050 3.990 4.030 24,377 +0.00(+0.00%)
Feb 25, 2022 3.980 4.060 3.990 4.030 14,299 +0.02(+0.50%)
Feb 24, 2022 4.060 4.060 3.800 4.010 36,713 -0.04(-0.99%)
Feb 23, 2022 4.230 4.230 4.050 4.050 8,268 +0.00(+0.00%)
Feb 22, 2022 4.150 4.150 4.010 4.050 28,461 -0.07(-1.70%)
Feb 18, 2022 4.120 0 -0.08(-1.90%)
Feb 17, 2022 4.250 4.270 4.200 4.200 6,733 -0.03(-0.71%)
Feb 16, 2022 4.170 4.360 4.170 4.230 27,393 +0.03(+0.72%)
Feb 15, 2022 4.230 4.340 4.170 4.200 10,291 -0.01(-0.24%)
Feb 14, 2022 4.250 4.311 4.200 4.210 12,666 -0.02(-0.47%)
Feb 11, 2022 4.320 4.350 4.210 4.230 21,867 -0.07(-1.63%)
Feb 10, 2022 4.310 4.340 4.280 4.300 16,217 +0.01(+0.23%)
Feb 09, 2022 4.220 4.322 4.220 4.290 31,748 +0.10(+2.39%)
Feb 08, 2022 4.160 4.190 4.131 4.190 35,970 +0.10(+2.40%)
Feb 07, 2022 4.072 4.111 4.033 4.092 24,518 +0.01(+0.24%)
Feb 04, 2022 4.131 4.151 4.062 4.082 21,306 -0.04(-0.95%)
Feb 03, 2022 4.180 4.062 4.121 53,088 -0.10(-2.33%)
Feb 02, 2022 4.328 4.328 4.200 4.220 48,346 -0.09(-2.08%)
Feb 01, 2022 4.298 4.328 4.279 4.309 21,417 -0.02(-0.43%)
Jan 31, 2022 4.603 4.328 140,551 -0.28(-5.98%)
Jan 28, 2022 4.544 4.623 4.377 4.603 62,062 +0.07(+1.52%)
Jan 27, 2022 4.426 4.585 4.397 4.534 26,027 +0.11(+2.44%)
Jan 26, 2022 4.515 4.540 4.391 4.426 54,180 +0.00(+0.00%)
Jan 25, 2022 4.377 4.455 4.338 4.426 18,940 +0.02(+0.45%)
Jan 24, 2022 4.426 4.439 4.259 4.406 42,345 -0.07(-1.54%)
Jan 21, 2022 4.475 4.495 4.426 4.475 50,683 +0.08(+1.79%)
Jan 20, 2022 4.446 4.465 4.387 4.397 15,872 +0.00(+0.00%)
Jan 19, 2022 4.436 4.474 4.338 4.397 9,535 -0.06(-1.32%)
Jan 18, 2022 4.456 4.505 4.456 4.456 16,662 +0.00(+0.00%)
Jan 14, 2022 4.456 0 +0.05(+1.12%)
Jan 13, 2022 4.446 4.515 4.357 4.406 25,463 -0.02(-0.44%)
Jan 12, 2022 4.475 4.475 4.397 4.426 19,599 -0.05(-1.10%)
Jan 11, 2022 4.318 4.475 4.260 4.475 15,700 +0.16(+3.64%)
Jan 10, 2022 4.318 4.367 4.249 4.318 17,166 +0.04(+0.92%)
Jan 07, 2022 4.220 4.357 4.220 4.279 7,063 +0.03(+0.69%)
Jan 06, 2022 4.249 4.367 4.209 4.249 8,283 -0.03(-0.69%)
Jan 05, 2022 4.406 4.475 4.229 4.279 16,602 -0.17(-3.76%)
Jan 04, 2022 4.436 4.495 4.357 4.446 21,578 -0.03(-0.66%)
Jan 03, 2022 4.397 4.475 4.367 4.475 12,960 +0.16(+3.64%)
Dec 31, 2021 4.367 4.396 4.282 4.318 9,820 -0.05(-1.13%)
Dec 30, 2021 4.229 4.373 4.229 4.367 17,179 +0.11(+2.54%)
Dec 29, 2021 4.338 4.347 4.228 4.259 15,533 -0.06(-1.37%)
Dec 28, 2021 4.266 4.387 4.249 4.318 21,295 +0.04(+0.92%)
Dec 27, 2021 4.308 4.485 4.279 4.279 20,461 +0.00(+0.00%)
Dec 23, 2021 4.200 4.279 4.146 4.279 23,417 +0.14(+3.33%)
Dec 22, 2021 4.092 4.190 4.092 4.141 17,863 +0.03(+0.72%)
Dec 21, 2021 4.101 4.220 4.072 4.111 39,372 +0.01(+0.24%)
Dec 20, 2021 4.141 4.160 4.033 4.101 21,669 -0.11(-2.57%)
Dec 17, 2021 4.121 4.219 4.101 4.210 20,713 +0.05(+1.30%)
Dec 16, 2021 4.288 4.288 4.131 4.156 22,795 -0.07(-1.74%)
Dec 15, 2021 4.229 4.293 4.166 4.229 5,771 -0.06(-1.38%)
Dec 14, 2021 4.170 4.328 4.170 4.288 9,669 +0.05(+1.16%)
Dec 13, 2021 4.318 4.367 4.220 4.239 39,248 -0.11(-2.49%)
Dec 10, 2021 4.328 4.416 4.308 4.347 7,257 +0.03(+0.68%)
Dec 09, 2021 4.367 4.495 4.298 4.318 10,476 -0.05(-1.13%)
Dec 08, 2021 4.347 4.387 4.288 4.367 9,988 +0.05(+1.14%)
Dec 07, 2021 4.210 4.318 4.190 4.318 26,152 +0.11(+2.57%)
Dec 06, 2021 4.121 4.239 4.102 4.210 23,377 +0.09(+2.15%)
Dec 03, 2021 4.141 4.169 4.092 4.121 41,796 -0.06(-1.41%)
Dec 02, 2021 4.180 4.261 4.092 4.180 32,949 -0.01(-0.24%)
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.