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 (%)
Aug 31, 2023 1.270 1.390 1.230 1.290 6,686 +0.05(+4.03%)
Aug 30, 2023 1.210 1.280 1.200 1.240 12,598 +0.04(+3.33%)
Aug 29, 2023 1.200 1.230 1.190 1.200 18,981 -0.03(-2.44%)
Aug 28, 2023 1.240 1.240 1.200 1.230 13,208 +0.01(+0.82%)
Aug 25, 2023 1.241 1.241 1.210 1.220 8,634 -0.01(-0.81%)
Aug 24, 2023 1.260 1.340 1.215 1.230 12,189 -0.03(-2.50%)
Aug 23, 2023 1.270 1.282 1.260 1.262 3,028 -0.01(-0.66%)
Aug 22, 2023 1.310 1.310 1.270 1.270 4,401 -0.03(-2.31%)
Aug 21, 2023 1.290 1.330 1.280 1.300 7,370 +0.01(+0.78%)
Aug 18, 2023 1.320 1.330 1.280 1.290 9,791 -0.02(-1.53%)
Aug 17, 2023 1.370 1.390 1.310 1.310 10,787 -0.06(-4.38%)
Aug 16, 2023 1.400 1.400 1.352 1.370 7,093 -0.02(-1.47%)
Aug 15, 2023 1.390 1.400 1.390 1.391 3,905 +0.01(+0.76%)
Aug 14, 2023 1.410 1.420 1.380 1.380 2,320 -0.02(-1.48%)
Aug 11, 2023 1.410 1.410 1.400 1.401 4,693 -0.02(-1.36%)
Aug 10, 2023 1.400 1.480 1.360 1.420 27,891 +0.02(+1.43%)
Aug 09, 2023 1.400 1.420 1.383 1.400 5,061 -0.03(-2.10%)
Aug 08, 2023 1.430 1.430 1.411 1.430 5,372 +0.02(+1.42%)
Aug 07, 2023 1.450 1.450 1.402 1.410 5,055 -0.01(-0.83%)
Aug 04, 2023 1.420 1.440 1.419 1.422 5,735 +0.01(+0.84%)
Aug 03, 2023 1.480 1.500 1.410 1.410 20,127 -0.05(-3.42%)
Aug 02, 2023 1.480 1.480 1.430 1.460 2,844 -0.02(-1.02%)
Aug 01, 2023 1.470 1.490 1.455 1.475 5,010 +0.02(+1.03%)
Jul 31, 2023 1.410 1.480 1.410 1.460 15,581 +0.01(+0.69%)
Jul 28, 2023 1.440 1.490 1.440 1.450 7,301 -0.01(-0.78%)
Jul 27, 2023 1.480 1.480 1.410 1.461 2,896 +0.00(+0.25%)
Jul 26, 2023 1.440 1.460 1.420 1.458 15,611 +0.01(+0.52%)
Jul 25, 2023 1.417 1.485 1.417 1.450 11,832 +0.03(+2.12%)
Jul 24, 2023 1.440 1.490 1.420 1.420 17,421 -0.02(-1.39%)
Jul 21, 2023 1.460 1.500 1.440 1.440 14,452 -0.05(-3.35%)
Jul 20, 2023 1.460 1.490 1.450 1.490 4,487 +0.00(+0.00%)
Jul 19, 2023 1.460 1.500 1.450 1.490 5,140 +0.02(+1.70%)
Jul 18, 2023 1.490 1.500 1.450 1.465 5,888 -0.02(-1.67%)
Jul 17, 2023 1.450 1.490 1.450 1.490 4,138 +0.02(+1.35%)
Jul 14, 2023 1.500 1.500 1.450 1.470 12,616 +0.00(+0.34%)
Jul 13, 2023 1.482 1.500 1.450 1.465 8,035 +0.05(+3.17%)
Jul 12, 2023 1.450 1.490 1.420 1.420 4,223 -0.03(-2.07%)
Jul 11, 2023 1.500 1.510 1.450 1.450 3,732 +0.00(+0.00%)
Jul 10, 2023 1.460 1.460 1.390 1.450 23,152 +0.01(+0.69%)
Jul 07, 2023 1.400 1.450 1.400 1.440 8,831 +0.07(+5.11%)
Jul 06, 2023 1.390 1.390 1.370 1.370 5,599 -0.03(-2.14%)
Jul 05, 2023 1.410 1.410 1.388 1.400 16,076 -0.02(-1.40%)
Jul 03, 2023 1.380 1.420 1.380 1.420 10,355 +0.03(+2.15%)
Jun 30, 2023 1.440 1.440 1.380 1.390 10,738 -0.01(-0.71%)
Jun 29, 2023 1.450 1.450 1.360 1.400 32,567 -0.05(-3.45%)
Jun 28, 2023 1.470 1.480 1.450 1.450 4,909 -0.01(-0.68%)
Jun 27, 2023 1.470 1.490 1.450 1.460 13,554 -0.03(-2.01%)
Jun 26, 2023 1.490 1.510 1.470 1.490 15,884 +0.02(+1.36%)
Jun 23, 2023 1.550 1.560 1.450 1.470 29,047 -0.09(-5.77%)
Jun 22, 2023 1.600 1.600 1.550 1.560 5,983 -0.04(-2.50%)
Jun 21, 2023 1.570 1.620 1.550 1.600 32,427 -0.03(-1.84%)
Jun 20, 2023 1.650 1.660 1.560 1.630 22,654 -0.03(-1.81%)
Jun 16, 2023 1.670 1.700 1.583 1.660 14,080 -0.01(-0.60%)
Jun 15, 2023 1.650 1.670 1.605 1.670 8,922 +0.03(+1.83%)
Jun 14, 2023 1.620 1.640 1.580 1.640 21,348 +0.02(+1.23%)
Jun 13, 2023 1.630 1.660 1.600 1.620 6,159 -0.03(-1.82%)
Jun 12, 2023 1.620 1.655 1.570 1.650 14,698 +0.03(+1.85%)
Jun 09, 2023 1.700 1.710 1.620 1.620 6,012 -0.01(-0.61%)
Jun 08, 2023 1.680 1.680 1.620 1.630 6,573 -0.03(-2.01%)
Jun 07, 2023 1.560 1.730 1.540 1.663 82,360 +0.14(+9.43%)
Jun 06, 2023 1.510 1.660 1.500 1.520 32,782 -0.03(-1.94%)
Jun 05, 2023 1.610 1.630 1.550 1.550 16,633 -0.02(-1.27%)
Jun 02, 2023 1.500 1.570 1.500 1.570 24,574 +0.06(+3.97%)
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.