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

Coffee Holding Company (NQ: JVA )

3.490 -0.135 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.670 3.836 3.480 3.490 149,293 -0.13(-3.72%)
Nov 21, 2024 3.420 3.770 3.420 3.625 225,673 +0.23(+6.93%)
Nov 20, 2024 3.230 3.480 3.230 3.390 47,184 +0.13(+3.99%)
Nov 19, 2024 3.370 3.543 3.220 3.260 153,759 -0.07(-2.10%)
Nov 18, 2024 3.140 3.390 3.130 3.330 109,902 +0.10(+3.10%)
Nov 15, 2024 3.140 3.250 3.055 3.230 70,733 +0.16(+5.21%)
Nov 14, 2024 3.030 3.107 2.990 3.070 59,622 +0.08(+2.85%)
Nov 13, 2024 3.230 3.230 2.970 2.985 66,832 -0.19(-5.84%)
Nov 12, 2024 3.240 3.273 3.090 3.170 81,881 +0.00(+0.00%)
Nov 11, 2024 3.310 3.590 3.170 3.170 165,692 -0.13(-3.94%)
Nov 08, 2024 3.120 3.380 3.090 3.300 134,739 +0.23(+7.49%)
Nov 07, 2024 3.030 3.100 2.800 3.070 89,808 +0.07(+2.33%)
Nov 06, 2024 3.200 3.220 3.000 3.000 82,918 +0.03(+1.01%)
Nov 05, 2024 2.910 3.211 2.910 2.970 78,248 +0.04(+1.37%)
Nov 04, 2024 2.940 3.080 2.780 2.930 43,159 -0.06(-2.01%)
Nov 01, 2024 3.040 3.040 2.900 2.990 37,595 -0.04(-1.32%)
Oct 31, 2024 3.080 3.122 2.963 3.030 40,495 -0.06(-1.94%)
Oct 30, 2024 3.030 3.216 3.030 3.090 30,925 +0.02(+0.65%)
Oct 29, 2024 3.150 3.200 3.010 3.070 35,993 -0.08(-2.54%)
Oct 28, 2024 3.210 3.290 3.100 3.150 39,603 -0.04(-1.25%)
Oct 25, 2024 3.240 3.300 3.030 3.190 62,153 -0.04(-1.24%)
Oct 24, 2024 3.180 3.270 3.010 3.230 34,067 +0.04(+1.25%)
Oct 23, 2024 3.430 3.445 3.070 3.190 121,493 -0.27(-7.80%)
Oct 22, 2024 3.430 3.610 3.300 3.460 118,880 +0.01(+0.29%)
Oct 21, 2024 3.450 3.520 3.273 3.450 51,176 -0.04(-1.15%)
Oct 18, 2024 3.590 3.660 3.300 3.490 65,265 -0.03(-0.85%)
Oct 17, 2024 3.400 3.590 3.321 3.520 65,198 +0.16(+4.76%)
Oct 16, 2024 3.140 3.430 3.140 3.360 47,361 +0.29(+9.45%)
Oct 15, 2024 3.490 3.774 3.070 3.070 207,518 -0.39(-11.27%)
Oct 14, 2024 3.200 3.650 3.160 3.460 163,977 +0.32(+10.19%)
Oct 11, 2024 2.880 3.174 2.880 3.140 66,134 +0.26(+9.03%)
Oct 10, 2024 2.950 2.950 2.878 2.880 13,003 -0.10(-3.36%)
Oct 09, 2024 2.730 3.090 2.730 2.980 61,804 +0.23(+8.36%)
Oct 08, 2024 2.880 2.900 2.690 2.750 51,024 -0.15(-5.17%)
Oct 07, 2024 3.040 3.045 2.820 2.900 67,299 -0.11(-3.65%)
Oct 04, 2024 2.930 3.120 2.930 3.010 45,079 +0.04(+1.35%)
Oct 03, 2024 3.030 3.040 2.933 2.970 43,400 -0.06(-1.98%)
Oct 02, 2024 3.070 3.278 3.000 3.030 51,398 -0.04(-1.30%)
Oct 01, 2024 3.290 3.300 3.010 3.070 56,218 -0.16(-4.95%)
Sep 30, 2024 3.240 3.300 3.130 3.230 66,703 -0.03(-0.92%)
Sep 27, 2024 3.490 3.490 3.200 3.260 94,323 -0.23(-6.59%)
Sep 26, 2024 3.500 3.744 3.392 3.490 135,071 +0.02(+0.58%)
Sep 25, 2024 3.350 3.480 3.350 3.470 62,300 +0.12(+3.58%)
Sep 24, 2024 3.390 3.590 3.240 3.350 105,824 -0.03(-0.89%)
Sep 23, 2024 3.320 3.420 3.190 3.380 142,987 +0.22(+6.96%)
Sep 20, 2024 3.400 3.440 3.000 3.160 145,483 -0.23(-6.78%)
Sep 19, 2024 3.460 3.485 3.251 3.390 120,901 +0.13(+3.99%)
Sep 18, 2024 3.050 3.877 3.050 3.260 553,287 +0.08(+2.52%)
Sep 17, 2024 3.070 3.370 2.850 3.180 415,067 +0.23(+7.80%)
Sep 16, 2024 2.500 3.100 2.350 2.950 1,348,047 +0.78(+35.94%)
Sep 13, 2024 2.290 2.290 2.135 2.170 32,196 +0.00(+0.01%)
Sep 12, 2024 2.120 2.180 2.115 2.170 36,304 +0.08(+3.82%)
Sep 11, 2024 2.010 2.105 2.010 2.090 10,088 +0.05(+2.45%)
Sep 10, 2024 2.030 2.070 1.980 2.040 13,568 -0.03(-1.45%)
Sep 09, 2024 2.140 2.140 2.010 2.070 12,729 +0.03(+1.47%)
Sep 06, 2024 1.950 2.060 1.900 2.040 30,306 +0.16(+8.51%)
Sep 05, 2024 2.010 2.010 1.860 1.880 75,104 -0.16(-7.84%)
Sep 04, 2024 2.090 2.130 2.000 2.040 44,179 -0.05(-2.39%)
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.