$3.39 -0.02 (%) Coffee Holding Company Inc - NASDAQ

Feb. 9, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
2/9/20163.453.453.283.396,974
2/8/20163.533.533.373.417,025
2/5/20163.543.543.333.348,803
2/4/20163.393.533.363.4814,942
2/3/20163.373.393.363.3715,196
2/2/20163.393.413.363.379,189
2/1/20163.403.493.393.4010,289
1/29/20163.553.553.373.377,330
1/28/20163.573.573.413.5535,529
1/27/20163.593.793.593.5914,573
1/26/20163.583.833.523.6779,084
1/25/20163.463.463.333.436,734
1/22/20163.383.433.353.378,431
1/21/20163.323.323.013.324,135
1/20/20163.243.333.003.3343,867
1/19/20163.343.343.243.309,529
1/15/20163.253.343.233.2433,854
1/14/20163.273.353.273.3125,066
1/13/20163.403.463.263.2941,193
1/12/20163.393.673.363.3632,234
1/11/20163.493.503.343.4016,102
1/8/20163.413.513.413.4414,960
1/7/20163.453.453.323.3635,573
1/6/20163.543.543.403.4724,280
1/5/20163.593.613.553.5515,322
1/4/20163.813.813.503.5477,876
12/31/20153.773.953.733.8564,569
12/30/20153.913.953.773.8545,042
12/29/20153.783.923.753.8832,398
12/28/20153.893.893.803.8016,896
12/24/20153.923.963.903.9014,045
12/23/20153.834.003.813.9519,249
12/22/20153.753.933.753.8325,919
12/21/20154.024.023.753.7971,996
12/18/20154.034.093.904.0263,447
12/17/20154.074.104.004.0535,240
12/16/20154.144.194.014.0361,774
12/15/20154.134.204.054.1621,896
12/14/20154.164.174.034.1724,253
12/11/20154.124.224.124.1435,246
12/10/20154.264.264.124.2117,046
12/9/20154.204.294.164.2611,320
12/8/20154.374.584.164.2963,207
12/7/20154.354.904.204.43241,992
12/4/20154.154.214.084.2010,945
12/3/20154.184.184.114.115,043
12/2/20154.174.304.064.2013,910
12/1/20154.244.324.184.185,834
11/30/20154.234.304.154.3015,523
11/27/20154.294.294.224.251,806
11/25/20154.214.334.154.2722,921
11/24/20154.214.214.154.2015,250
11/23/20154.194.214.164.206,800
11/20/20154.254.274.144.1924,412
11/19/20154.114.254.114.2124,369
11/18/20154.064.124.064.089,236
11/17/20154.094.134.054.1223,153
11/16/20154.154.214.074.1711,920
11/13/20154.154.154.104.133,132
11/12/20154.264.264.104.1928,402
11/11/20154.104.204.064.1011,088
11/10/20154.084.144.074.1415,654
11/9/20154.114.174.114.157,039
11/6/20154.304.304.104.167,297
11/5/20154.224.284.194.236,980
11/4/20154.154.304.154.2714,886
11/3/20154.174.304.134.2212,703
11/2/20154.304.304.124.219,203
10/30/20154.234.274.184.256,069
10/29/20154.144.224.094.208,350
10/28/20154.074.184.054.1627,333
10/27/20154.114.144.004.0612,763
10/26/20154.084.184.084.128,858
10/23/20154.124.304.124.1212,844
10/22/20154.224.224.104.1211,238
10/21/20154.214.274.114.1815,224
10/20/20154.284.284.114.2120,893
10/19/20154.294.314.204.307,943
10/16/20154.244.384.144.2929,103
10/15/20154.124.334.124.2217,596
10/14/20154.084.304.064.1625,867
10/13/20154.124.224.014.0525,356
10/12/20154.184.394.104.1014,797
10/9/20154.064.334.034.1351,216
10/8/20154.154.154.024.0543,132
10/7/20154.274.274.104.1141,400
10/6/20154.184.424.054.22190,893
10/5/20153.934.223.934.1745,212
10/2/20153.743.973.743.9558,809
10/1/20153.904.073.903.9433,631
9/30/20154.004.003.803.9151,761
9/29/20154.004.143.933.9439,739
9/28/20154.104.153.903.9034,789
9/25/20154.124.244.104.1624,464
9/24/20154.124.254.084.1129,696
9/23/20154.194.244.064.1018,951
9/22/20154.254.264.104.1814,081
9/21/20154.364.364.254.2712,687
9/18/20154.264.384.254.3023,461
9/17/20154.334.404.254.2615,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center