$5.69 -0.02 (%) Coffee Holding Company Inc - NASDAQ

Oct. 20, 2014 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
10/17/20145.986.005.605.7161,193
10/16/20145.445.955.405.90160,533
10/15/20145.315.565.275.4555,869
10/14/20145.605.605.335.3753,076
10/13/20145.435.555.365.4835,904
10/10/20145.455.715.355.4068,114
10/9/20145.675.875.425.51130,582
10/8/20145.395.715.295.6645,464
10/7/20145.765.865.505.5782,201
10/6/20145.606.005.605.77199,114
10/3/20145.725.725.435.5558,348
10/2/20145.275.695.265.6494,099
10/1/20145.525.525.265.2757,002
9/30/20145.615.715.485.4919,879
9/29/20145.625.625.505.5825,077
9/26/20145.565.735.555.6568,833
9/25/20145.345.635.345.5957,300
9/24/20145.565.625.405.4370,016
9/23/20145.705.715.545.5644,161
9/22/20145.845.855.655.7077,725
9/19/20145.925.985.845.8445,401
9/18/20146.006.005.805.9870,047
9/17/20145.896.005.725.9772,251
9/16/20145.795.975.795.8990,857
9/15/20146.026.135.615.84223,639
9/12/20145.966.185.956.0973,930
9/11/20146.256.336.006.03195,245
9/10/20146.906.996.146.20421,267
9/9/20147.237.406.887.22115,848
9/8/20147.217.357.147.2137,493
9/5/20147.177.307.017.2091,650
9/4/20147.167.337.107.1236,241
9/3/20147.347.357.157.2051,672
9/2/20146.887.366.887.28166,558
8/29/20146.856.936.836.8836,795
8/28/20146.826.926.616.8746,169
8/27/20146.856.906.726.8743,631
8/26/20146.936.936.746.7853,576
8/25/20147.007.006.636.8564,226
8/22/20146.426.896.406.8097,768
8/21/20146.456.496.386.4010,380
8/20/20146.366.496.366.3913,349
8/19/20146.536.536.436.4632,675
8/18/20146.326.566.326.4939,629
8/15/20146.206.406.106.2980,562
8/14/20146.076.206.016.1555,137
8/13/20146.156.206.036.0943,036
8/12/20146.226.406.086.1837,319
8/11/20146.006.306.006.2727,782
8/8/20146.036.035.906.0029,521
8/7/20145.996.085.906.0243,114
8/6/20145.966.165.866.0745,897
8/5/20146.166.165.825.9490,667
8/4/20146.226.256.156.1917,634
8/1/20146.206.276.206.2333,992
7/31/20146.296.326.156.2518,910
7/30/20146.396.396.236.3349,786
7/29/20146.236.336.196.3026,381
7/28/20146.226.246.136.1925,915
7/25/20146.336.356.206.2364,064
7/24/20146.306.406.206.3248,348
7/23/20146.266.396.206.2524,037
7/22/20146.296.366.186.2766,118
7/21/20146.376.486.096.2542,175
7/18/20146.176.436.176.4073,536
7/17/20146.606.665.876.17368,360
7/16/20146.756.816.616.6544,034
7/15/20146.666.826.666.7145,017
7/14/20146.716.846.606.6766,244
7/11/20146.796.866.616.6977,995
7/10/20146.746.906.686.7454,469
7/9/20146.736.936.706.8059,943
7/8/20146.906.906.686.7572,395
7/7/20147.007.006.786.8767,598
7/3/20146.967.006.887.0081,568
7/2/20147.037.076.906.9931,368
7/1/20147.107.136.936.9946,475
6/30/20147.017.307.007.0657,981
6/27/20146.967.006.877.0021,331
6/26/20146.966.986.836.9626,325
6/25/20146.927.006.806.9043,258
6/24/20146.967.036.856.8933,145
6/23/20147.037.056.886.9627,936
6/20/20146.897.106.857.0571,950
6/19/20146.906.996.776.8985,615
6/18/20146.986.996.876.9362,351
6/17/20146.887.026.696.97131,554
6/16/20147.057.116.556.92150,370
6/13/20147.207.207.007.1064,638
6/12/20147.167.317.127.2447,137
6/11/20147.257.257.117.2461,304
6/10/20147.907.957.087.31534,478
6/9/20147.948.007.727.7964,615
6/6/20147.677.937.667.9064,389
6/5/20147.887.927.617.6662,280
6/4/20147.507.877.507.8390,383
6/3/20147.507.597.327.5475,749
6/2/20147.567.787.457.6249,094
5/30/20147.707.707.537.5865,342
5/29/20147.857.987.517.63105,897
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center