$5.63 -0.30 (%) Coffee Holding Company Inc - NASDAQ

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
7/18/20165.996.045.805.8584,129
7/15/20166.156.156.006.0442,174
7/14/20165.936.135.906.06128,057
7/13/20165.735.885.495.8380,089
7/12/20165.895.895.765.8541,372
7/11/20165.805.985.775.9375,150
7/8/20165.505.795.495.7474,070
7/7/20165.595.645.465.4834,969
7/6/20165.505.675.305.5363,282
7/5/20165.625.725.575.7064,036
7/1/20165.785.805.575.6979,700
6/30/20165.675.765.605.65114,357
6/29/20165.325.705.235.58398,361
6/28/20165.005.274.955.2253,029
6/27/20164.945.004.764.9879,115
6/24/20165.045.194.984.9893,455
6/23/20165.285.395.085.3239,612
6/22/20165.095.335.035.2370,978
6/21/20165.315.365.115.15101,200
6/20/20165.205.405.015.26148,387
6/17/20165.155.185.035.0935,247
6/16/20164.975.134.965.1040,132
6/15/20165.015.014.885.0066,065
6/14/20164.964.974.844.9429,923
6/13/20164.955.144.854.9359,134
6/10/20165.285.284.855.00171,051
6/9/20165.005.374.955.28385,401
6/8/20164.814.954.554.90100,495
6/7/20164.794.954.554.85335,126
6/6/20164.504.874.304.84750,806
6/3/20164.116.154.114.466,929,460
6/2/20163.693.813.663.7725,766
6/1/20163.673.753.663.738,166
5/31/20163.663.733.663.7112,231
5/27/20163.603.703.593.702,781
5/26/20163.613.653.593.658,110
5/25/20163.573.643.563.575,334
5/24/20163.593.623.503.587,143
5/23/20163.583.633.563.5710,867
5/20/20163.693.693.513.546,761
5/19/20163.663.703.513.5218,923
5/18/20163.703.723.653.728,496
5/17/20163.673.783.673.7011,764
5/16/20163.833.833.593.7214,997
5/13/20163.903.913.843.886,061
5/12/20163.883.943.823.8915,825
5/11/20163.863.943.813.838,706
5/10/20163.803.893.763.885,359
5/9/20163.683.783.683.7714,002
5/6/20163.613.753.613.7112,641
5/5/20163.763.803.593.6029,394
5/4/20163.823.873.723.726,789
5/3/20163.853.923.713.8616,507
5/2/20163.693.933.553.8132,171
4/29/20163.953.953.693.7113,426
4/28/20163.804.003.803.8418,378
4/27/20163.813.993.773.8414,194
4/26/20164.024.123.753.7764,857
4/25/20164.174.204.014.0316,076
4/22/20164.074.264.024.1721,201
4/21/20164.264.264.114.1213,912
4/20/20164.324.394.224.2312,109
4/19/20164.354.464.354.367,760
4/18/20164.304.424.304.3114,924
4/15/20164.464.474.264.2636,289
4/14/20164.434.494.434.4830,332
4/13/20164.444.484.334.4318,684
4/12/20164.354.424.354.377,730
4/11/20164.304.334.074.3134,498
4/8/20164.164.283.954.2718,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center