$4.98 -0.00 (%) Coffee Holding Company Inc - NASDAQ

Jun. 27, 2016 | 03:59 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
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
4/7/20164.154.224.064.1627,093
4/6/20164.004.183.994.1335,429
4/5/20163.934.003.913.9745,974
4/4/20163.944.003.933.9842,426
4/1/20163.863.983.863.9117,584
3/31/20163.883.993.883.9043,409
3/30/20163.913.963.913.9415,361
3/29/20163.924.003.853.8545,814
3/28/20163.964.003.903.9618,316
3/24/20163.984.003.873.9310,288
3/23/20164.004.003.543.9227,337
3/22/20163.854.003.773.9862,676
3/21/20163.963.993.873.9145,088
3/18/20163.804.003.754.0083,091
3/17/20163.793.793.693.7831,769
3/16/20163.603.763.603.7013,289
3/15/20163.653.723.523.6419,042
3/14/20163.703.703.523.6329,637
3/11/20163.583.773.483.6520,238
3/10/20163.633.703.493.5315,191
3/9/20163.553.753.423.6043,510
3/8/20163.443.513.373.3946,839
3/7/20163.683.863.363.3781,581
3/4/20163.733.883.633.6958,526
3/3/20163.453.743.453.6783,860
3/2/20163.443.483.393.4632,270
3/1/20163.313.453.283.4219,192
2/29/20163.303.443.273.2777,489
2/26/20163.253.403.223.3475,502
2/25/20163.143.223.143.2031,770
2/24/20163.153.213.083.1434,942
2/23/20163.203.273.133.1540,226
2/22/20163.093.293.053.2071,794
2/19/20163.103.253.103.117,127
2/18/20163.183.203.123.1424,566
2/17/20163.363.383.173.1855,844
2/16/20163.403.403.363.374,676
2/12/20163.303.333.253.2610,282
2/11/20163.273.373.223.306,044
2/10/20163.423.423.253.2618,760
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center