$4.63 +0.05 (%) Coffee Holding Company Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
8/28/20154.574.774.574.6313,733
8/27/20154.484.684.484.5819,744
8/26/20154.474.474.364.379,503
8/25/20154.494.524.354.3520,863
8/24/20154.504.524.504.4842,073
8/21/20154.634.744.534.5729,949
8/20/20154.704.804.654.6824,763
8/19/20154.774.824.694.7420,936
8/18/20154.754.804.704.7213,128
8/17/20154.774.774.734.733,435
8/14/20154.804.814.754.772,971
8/13/20154.864.864.704.7214,426
8/12/20154.694.734.674.705,343
8/11/20154.764.924.704.7316,754
8/10/20154.994.994.734.7545,442
8/7/20154.864.974.824.8311,799
8/6/20154.965.054.914.9518,464
8/5/20155.045.044.954.9922,155
8/4/20155.015.074.954.9912,270
8/3/20155.065.075.025.029,421
7/31/20155.015.075.005.0317,142
7/30/20154.975.014.904.9611,962
7/29/20154.805.004.804.9726,649
7/28/20154.904.904.814.8120,596
7/27/20154.884.954.804.9453,967
7/24/20154.924.964.854.887,453
7/23/20154.924.924.854.8919,855
7/22/20154.925.004.894.9227,185
7/21/20154.905.024.904.9239,009
7/20/20155.015.034.854.9373,175
7/17/20155.075.075.025.0214,122
7/16/20155.015.075.015.0625,013
7/15/20155.095.095.015.0119,192
7/14/20155.045.055.025.025,023
7/13/20155.035.155.015.0313,663
7/10/20155.035.095.015.0229,190
7/9/20155.015.094.964.9819,824
7/8/20154.955.064.874.9849,933
7/7/20154.915.004.804.9639,170
7/6/20154.954.954.804.8937,551
7/2/20155.005.034.954.9624,237
7/1/20155.005.144.985.0136,161
6/30/20155.025.284.984.98105,446
6/29/20155.105.155.025.0559,073
6/26/20155.365.365.085.2020,109
6/25/20155.325.325.125.1493,264
6/24/20155.385.445.295.3428,571
6/23/20155.425.425.335.3629,579
6/22/20155.455.485.325.4635,458
6/19/20155.505.505.385.4212,667
6/18/20155.205.505.195.4783,262
6/17/20155.195.245.185.2324,173
6/16/20155.225.235.155.2359,674
6/15/20155.085.205.085.1939,305
6/12/20155.065.154.865.1578,224
6/11/20154.955.254.805.10179,297
6/10/20155.105.255.105.1159,974
6/9/20155.085.185.025.1254,553
6/8/20155.015.084.965.0729,123
6/5/20155.075.085.035.0517,451
6/4/20154.975.104.915.0355,375
6/3/20154.805.004.784.9872,183
6/2/20154.794.854.794.8214,256
6/1/20154.814.854.794.8332,636
5/29/20154.914.924.824.8411,511
5/28/20154.924.954.874.9213,065
5/27/20154.894.944.884.8813,343
5/26/20154.854.924.834.8926,529
5/22/20154.844.874.764.8212,895
5/21/20154.844.864.804.8412,429
5/20/20154.924.924.804.8630,261
5/19/20154.904.904.864.9038,069
5/18/20154.854.894.764.8934,366
5/15/20154.824.884.754.8412,422
5/14/20154.854.884.794.8010,302
5/13/20154.834.874.744.7910,958
5/12/20154.704.804.704.8010,047
5/11/20154.744.794.704.7415,732
5/8/20154.744.834.734.7423,677
5/7/20154.784.784.704.7415,163
5/6/20154.754.864.714.7719,940
5/5/20154.754.884.754.7718,379
5/4/20154.814.944.764.7732,835
5/1/20154.874.924.834.8317,724
4/30/20154.904.954.824.8614,901
4/29/20154.824.964.824.8516,719
4/28/20154.834.834.804.8213,674
4/27/20154.884.944.754.8324,269
4/24/20154.995.104.704.8858,646
4/23/20154.924.994.924.966,161
4/22/20154.955.004.904.9011,371
4/21/20154.874.964.874.9215,441
4/20/20155.005.004.824.9028,536
4/17/20154.955.044.944.9614,174
4/16/20155.055.074.974.9819,204
4/15/20155.025.075.005.0514,637
4/14/20155.045.065.005.0316,033
4/13/20154.965.074.925.0129,418
4/10/20155.185.194.924.9661,897
4/9/20155.125.255.125.1216,579
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!