$4.89 -0.13 (%) Coffee Holding Company Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
12/7/20164.935.044.704.8970,106
12/6/20165.005.044.995.026,261
12/5/20164.895.044.894.999,938
12/2/20164.954.954.844.9116,535
12/1/20164.955.034.874.9317,730
11/30/20165.035.114.844.9614,022
11/29/20164.995.044.955.0022,585
11/28/20165.145.204.924.9439,829
11/25/20165.215.225.015.1016,528
11/23/20165.395.595.165.1862,340
11/22/20165.375.685.345.43138,785
11/21/20165.095.465.005.3893,081
11/18/20165.125.124.955.1118,496
11/17/20165.155.225.075.1411,836
11/16/20165.055.185.025.1612,201
11/15/20165.095.235.035.0411,408
11/14/20164.955.264.955.0561,873
11/11/20164.885.044.824.9539,366
11/10/20164.995.004.804.8025,524
11/9/20165.005.074.905.0030,268
11/8/20164.995.164.685.1031,384
11/7/20164.655.104.654.9791,866
11/4/20164.894.964.834.8730,725
11/3/20164.945.144.804.9275,783
11/2/20165.085.104.684.8976,317
11/1/20165.215.245.075.0726,135
10/31/20165.375.375.155.1830,519
10/28/20165.435.435.165.3216,894
10/27/20165.465.465.305.4225,906
10/26/20165.475.475.405.4215,125
10/25/20165.575.575.445.457,270
10/24/20165.585.585.445.5430,493
10/21/20165.525.655.515.5912,278
10/20/20165.655.675.505.5730,420
10/19/20165.755.755.515.6523,627
10/18/20165.805.805.505.7342,738
10/17/20165.725.785.705.7121,371
10/14/20165.655.775.655.7323,172
10/13/20165.645.765.545.6150,798
10/12/20165.605.755.525.6329,215
10/11/20165.575.655.525.6018,630
10/10/20165.605.655.515.5713,623
10/7/20165.645.645.535.5414,158
10/6/20165.565.675.565.6319,112
10/5/20165.605.665.495.6026,313
10/4/20165.555.665.555.6015,526
10/3/20165.565.715.555.6348,439
9/30/20165.505.645.455.5631,438
9/29/20165.485.585.425.4321,221
9/28/20165.455.525.455.4718,776
9/27/20165.445.545.385.4825,260
9/26/20165.515.595.325.4930,164
9/23/20165.545.715.435.5831,364
9/22/20165.475.595.395.5225,071
9/21/20165.495.515.415.4156,781
9/20/20165.375.435.325.3736,574
9/19/20165.235.455.235.4179,204
9/16/20165.205.435.155.3154,262
9/15/20165.365.365.015.2286,887
9/14/20165.865.865.155.4360,810
9/13/20165.525.765.475.6019,613
9/12/20165.305.865.285.6536,579
9/9/20165.785.895.515.5564,653
9/8/20165.865.975.795.8660,426
9/7/20165.976.005.855.8669,028
9/6/20165.706.005.665.9465,724
9/2/20165.665.755.585.6579,299
9/1/20165.785.855.635.6867,793
8/31/20165.635.815.455.73100,257
8/30/20165.925.935.575.6358,991
8/29/20165.905.945.855.9318,733
8/26/20165.805.955.655.8669,430
8/25/20165.785.825.735.786,589
8/24/20165.885.965.705.7524,649
8/23/20165.795.985.735.9441,711
8/22/20165.615.805.615.8035,559
8/19/20165.535.585.495.529,285
8/18/20165.495.545.435.4911,869
8/17/20165.375.425.315.4122,195
8/16/20165.405.515.365.3921,356
8/15/20165.715.765.335.3984,151
8/12/20165.735.815.625.718,894
8/11/20165.705.705.645.6813,795
8/10/20165.735.795.625.7016,599
8/9/20165.705.805.685.7021,039
8/8/20165.725.785.725.777,076
8/5/20165.895.895.605.7724,128
8/4/20165.985.985.805.8113,563
8/3/20165.695.985.605.9528,410
8/2/20165.805.805.565.7524,485
8/1/20165.745.805.605.8037,889
7/29/20165.615.795.495.7415,923
7/28/20165.685.795.615.6413,073
7/27/20165.785.795.575.7437,623
7/26/20165.775.955.775.8322,316
7/25/20165.936.005.885.9427,539
7/22/20165.856.035.816.0030,677
7/21/20165.895.935.755.8426,730
7/20/20165.875.935.875.9125,101
7/19/20165.855.945.855.9225,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center