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

Coffee Holding Company (NQ: JVA )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2023 0.9200 0.9400 0.8849 0.9100 21,219 -0.02(-1.96%)
Dec 28, 2023 0.9700 0.9700 0.9023 0.9282 21,106 +0.00(+0.34%)
Dec 27, 2023 0.8999 0.9414 0.8720 0.9251 50,961 +0.03(+2.79%)
Dec 26, 2023 0.8543 0.9134 0.8051 0.9000 56,667 -0.02(-2.16%)
Dec 22, 2023 0.9200 0.9500 0.8800 0.9199 13,866 -0.01(-1.09%)
Dec 21, 2023 0.9371 0.9371 0.8802 0.9300 16,793 +0.01(+1.41%)
Dec 20, 2023 0.8500 0.9393 0.8500 0.9171 17,808 +0.04(+4.29%)
Dec 19, 2023 0.8200 0.8800 0.8100 0.8794 56,844 +0.04(+4.70%)
Dec 18, 2023 0.8250 0.8400 0.8051 0.8399 43,710 +0.03(+4.21%)
Dec 15, 2023 0.8300 0.8400 0.8051 0.8060 10,300 -0.03(-4.04%)
Dec 14, 2023 0.8400 0.8400 0.8051 0.8399 18,348 +0.02(+2.43%)
Dec 13, 2023 0.8000 0.8300 0.7802 0.8200 19,667 +0.00(+0.00%)
Dec 12, 2023 0.8083 0.8500 0.8083 0.8200 17,063 +0.02(+2.37%)
Dec 11, 2023 0.7810 0.8399 0.7810 0.8010 9,343 -0.02(-2.60%)
Dec 08, 2023 0.8150 0.8400 0.8001 0.8224 10,421 +0.01(+0.91%)
Dec 07, 2023 0.8153 0.8397 0.8050 0.8150 7,705 +0.01(+1.87%)
Dec 06, 2023 0.7800 0.8098 0.7800 0.8000 31,209 +0.01(+1.29%)
Dec 05, 2023 0.8300 0.8475 0.7763 0.7898 22,516 -0.05(-5.40%)
Dec 04, 2023 0.8400 0.8500 0.7900 0.8349 28,010 -0.01(-0.61%)
Dec 01, 2023 0.8414 0.8414 0.7999 0.8400 26,953 +0.02(+2.44%)
Nov 30, 2023 0.7800 0.8339 0.7800 0.8200 13,744 +0.01(+1.22%)
Nov 29, 2023 0.8100 0.8200 0.7801 0.8101 12,068 +0.00(+0.01%)
Nov 28, 2023 0.8100 0.8400 0.7801 0.8100 11,654 +0.00(+0.00%)
Nov 27, 2023 0.8400 0.8400 0.8039 0.8100 12,993 -0.04(-4.59%)
Nov 24, 2023 0.8700 0.8700 0.8100 0.8490 17,041 +0.03(+3.06%)
Nov 22, 2023 0.8300 0.8497 0.7970 0.8238 17,103 +0.01(+1.08%)
Nov 21, 2023 0.7900 0.8300 0.7936 0.8150 18,025 -0.01(-1.75%)
Nov 20, 2023 0.7605 0.8495 0.7605 0.8295 43,691 +0.04(+4.99%)
Nov 17, 2023 0.8300 0.8470 0.7770 0.7901 14,940 -0.06(-6.75%)
Nov 16, 2023 0.8271 0.8474 0.7820 0.8473 5,060 +0.00(+0.58%)
Nov 15, 2023 0.8725 0.8725 0.8110 0.8424 146,319 -0.00(-0.11%)
Nov 14, 2023 0.7606 0.8500 0.7606 0.8433 23,470 +0.02(+2.08%)
Nov 13, 2023 0.8520 0.8520 0.6850 0.8261 52,119 -0.01(-1.24%)
Nov 10, 2023 0.8800 0.8899 0.8000 0.8365 21,299 -0.04(-4.94%)
Nov 09, 2023 0.8300 0.9100 0.8294 0.8800 49,905 +0.05(+6.61%)
Nov 08, 2023 0.7800 0.9000 0.7800 0.8254 43,428 +0.03(+4.35%)
Nov 07, 2023 0.8470 0.8672 0.7810 0.7910 41,901 -0.04(-5.20%)
Nov 06, 2023 0.7700 0.9000 0.7700 0.8344 120,991 +0.11(+15.73%)
Nov 03, 2023 0.7010 0.7800 0.7000 0.7210 44,405 +0.01(+0.84%)
Nov 02, 2023 0.6949 0.7499 0.6800 0.7150 46,578 +0.02(+2.44%)
Nov 01, 2023 0.7100 0.7700 0.6751 0.6980 16,365 -0.00(-0.14%)
Oct 31, 2023 0.6852 0.7079 0.6700 0.6990 76,483 +0.01(+1.19%)
Oct 30, 2023 0.7245 0.7898 0.6852 0.6908 24,662 -0.01(-1.30%)
Oct 27, 2023 0.7600 0.7600 0.6900 0.6999 13,907 +0.00(+0.44%)
Oct 26, 2023 0.7280 0.7280 0.6900 0.6968 10,878 -0.00(-0.46%)
Oct 25, 2023 0.7213 0.7330 0.6900 0.7000 29,910 +0.00(+0.00%)
Oct 24, 2023 0.7100 0.7300 0.6997 0.7000 25,248 -0.04(-4.88%)
Oct 23, 2023 0.7400 0.7900 0.7185 0.7359 33,572 +0.02(+2.21%)
Oct 20, 2023 0.7682 0.7998 0.7100 0.7200 32,037 -0.02(-2.70%)
Oct 19, 2023 0.7890 0.8000 0.7380 0.7400 33,456 -0.04(-5.49%)
Oct 18, 2023 0.7996 0.7996 0.7150 0.7830 31,252 +0.02(+3.03%)
Oct 17, 2023 0.7000 0.7999 0.7000 0.7600 46,836 +0.06(+8.57%)
Oct 16, 2023 0.7100 0.7500 0.6852 0.7000 51,058 -0.02(-2.44%)
Oct 13, 2023 0.6852 0.7500 0.6852 0.7175 41,818 -0.00(-0.35%)
Oct 12, 2023 0.7500 0.7550 0.7199 0.7200 21,071 +0.00(+0.07%)
Oct 11, 2023 0.7500 0.7900 0.7151 0.7195 47,155 +0.04(+5.42%)
Oct 10, 2023 0.7990 0.8200 0.6825 0.6825 31,328 -0.12(-14.69%)
Oct 09, 2023 0.8000 0.8400 0.7800 0.8000 10,623 -0.02(-3.03%)
Oct 06, 2023 0.8300 0.8499 0.8033 0.8250 10,159 +0.01(+1.81%)
Oct 05, 2023 0.8234 0.8500 0.8002 0.8103 17,039 -0.03(-3.52%)
Oct 04, 2023 0.8100 0.9090 0.8100 0.8399 24,073 +0.03(+3.39%)
Oct 03, 2023 0.8904 0.8904 0.8000 0.8124 12,288 -0.04(-4.20%)
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.