$4.83 -0.05 (%) Coffee Holding Company Inc - NASDAQ

Apr. 27, 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
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
4/8/20155.065.125.055.0520,245
4/7/20155.025.105.025.0414,883
4/6/20155.015.084.955.0533,089
4/2/20154.835.114.835.06115,287
4/1/20154.804.884.744.8124,770
3/31/20154.834.904.734.879,203
3/30/20154.754.884.754.8317,669
3/27/20154.754.794.744.754,692
3/26/20154.814.864.744.7913,623
3/25/20154.954.984.824.8244,082
3/24/20154.755.004.754.9689,952
3/23/20154.694.754.694.7414,579
3/20/20154.734.754.694.7033,059
3/19/20154.504.714.504.7036,154
3/18/20154.564.584.504.5428,949
3/17/20154.684.684.514.5663,041
3/16/20154.624.764.524.6586,157
3/13/20154.824.844.744.8151,707
3/12/20154.604.854.594.7842,704
3/11/20154.704.754.614.7132,139
3/10/20154.504.674.444.5970,406
3/9/20154.884.924.394.45165,465
3/6/20155.085.184.754.92196,594
3/5/20155.085.084.985.0749,209
3/4/20155.035.075.005.0617,703
3/3/20155.105.105.005.0244,014
3/2/20155.065.104.945.1070,713
2/27/20154.995.104.995.0347,052
2/26/20154.915.024.914.9960,904
2/25/20154.955.024.954.9715,632
2/24/20155.005.054.974.9910,328
2/23/20155.085.084.874.9685,139
2/20/20155.125.145.055.0531,527
2/19/20155.095.105.015.0924,462
2/18/20155.005.074.995.0629,195
2/17/20155.055.085.005.0347,504
2/13/20155.055.084.975.0631,035
2/12/20155.085.164.985.0558,630
2/11/20155.085.205.085.0824,233
2/10/20155.135.165.035.1255,349
2/9/20155.145.165.015.1344,495
2/6/20155.105.155.005.1116,956
2/5/20155.195.205.055.1743,587
2/4/20155.235.235.135.1837,759
2/3/20155.005.385.005.1960,328
2/2/20155.085.114.985.0338,683
1/30/20155.105.155.005.0542,417
1/29/20155.195.195.115.1129,413
1/28/20155.215.215.115.1620,809
1/27/20155.145.375.045.1184,140
1/26/20155.495.564.965.20126,329
1/23/20155.996.205.255.30348,748
1/22/20155.505.605.355.6060,022
1/21/20155.395.515.305.4958,411
1/20/20155.165.505.085.42110,170
1/16/20154.955.064.945.0642,550
1/15/20155.025.054.914.9156,606
1/14/20154.965.054.944.9622,802
1/13/20154.905.004.904.9749,237
1/12/20154.874.974.824.9030,210
1/9/20154.925.034.854.8673,602
1/8/20154.905.004.824.9348,025
1/7/20154.984.984.794.8977,356
1/6/20155.065.244.854.97127,800
1/5/20155.205.205.055.1652,373
1/2/20155.115.205.035.1942,521
12/31/20145.205.305.095.1377,629
12/30/20145.275.365.225.2239,325
12/29/20145.255.405.255.3267,577
12/26/20145.195.345.195.2532,786
12/24/20145.195.235.155.2116,512
12/23/20145.205.255.155.1550,290
12/22/20145.255.445.205.2652,893
12/19/20145.335.395.255.3039,627
12/18/20145.175.315.125.3048,758
12/17/20145.055.335.055.1881,543
12/16/20145.225.365.225.2634,190
12/15/20145.365.385.205.2838,132
12/12/20145.325.415.325.3913,229
12/11/20145.385.455.315.4122,800
12/10/20145.255.425.095.3437,242
12/9/20145.215.484.505.2698,597
12/8/20145.415.635.305.3642,914
12/5/20145.575.645.375.4733,362
12/4/20145.405.595.405.5626,584
12/3/20145.395.495.385.4231,343
12/2/20145.345.485.305.4321,801
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center