Coffee Holding Company Inc $6.25

down -0.08


31/7/2014 04:00 PM  |  NASDAQ : JVA  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
7/31/20146.296.326.156.2518,910
7/30/20146.396.396.236.3349,786
7/29/20146.236.336.196.3026,381
7/28/20146.226.246.136.1925,915
7/25/20146.336.356.206.2364,064
7/24/20146.306.406.206.3248,348
7/23/20146.266.396.206.2524,037
7/22/20146.296.366.186.2766,118
7/21/20146.376.486.096.2542,175
7/18/20146.176.436.176.4073,536
7/17/20146.606.665.876.17368,360
7/16/20146.756.816.616.6544,034
7/15/20146.666.826.666.7145,017
7/14/20146.716.846.606.6766,244
7/11/20146.796.866.616.6977,995
7/10/20146.746.906.686.7454,469
7/9/20146.736.936.706.8059,943
7/8/20146.906.906.686.7572,395
7/7/20147.007.006.786.8767,598
7/3/20146.967.006.887.0081,568
7/2/20147.037.076.906.9931,368
7/1/20147.107.136.936.9946,475
6/30/20147.017.307.007.0657,981
6/27/20146.967.006.877.0021,331
6/26/20146.966.986.836.9626,325
6/25/20146.927.006.806.9043,258
6/24/20146.967.036.856.8933,145
6/23/20147.037.056.886.9627,936
6/20/20146.897.106.857.0571,950
6/19/20146.906.996.776.8985,615
6/18/20146.986.996.876.9362,351
6/17/20146.887.026.696.97131,554
6/16/20147.057.116.556.92150,370
6/13/20147.207.207.007.1064,638
6/12/20147.167.317.127.2447,137
6/11/20147.257.257.117.2461,304
6/10/20147.907.957.087.31534,478
6/9/20147.948.007.727.7964,615
6/6/20147.677.937.667.9064,389
6/5/20147.887.927.617.6662,280
6/4/20147.507.877.507.8390,383
6/3/20147.507.597.327.5475,749
6/2/20147.567.787.457.6249,094
5/30/20147.707.707.537.5865,342
5/29/20147.857.987.517.63105,897
5/28/20147.957.957.717.8040,815
5/27/20147.818.197.767.91209,195
5/23/20147.657.997.597.88160,230
5/22/20147.267.657.207.60152,494
5/21/20147.227.387.157.3065,737
5/20/20147.217.347.027.2552,296
5/19/20147.257.367.127.2075,781
5/16/20147.127.257.027.2157,615
5/15/20147.087.236.867.1564,438
5/14/20147.257.257.027.1076,660
5/13/20146.957.256.957.2395,152
5/12/20146.907.156.856.92136,677
5/9/20147.177.286.866.90279,553
5/8/20147.397.417.157.2579,021
5/7/20147.497.627.257.3669,363
5/6/20147.447.617.357.4372,194
5/5/20147.417.607.347.4981,270
5/2/20147.287.627.287.44182,285
5/1/20147.137.347.067.3063,120
4/30/20147.227.267.057.1686,456
4/29/20147.227.407.157.28119,765
4/28/20147.297.407.067.1978,377
4/25/20147.407.437.147.2994,872
4/24/20147.557.647.307.43104,639
4/23/20147.317.667.157.54243,576
4/22/20147.057.367.057.29212,049
4/21/20146.897.106.856.96101,992
4/17/20146.907.036.686.93148,541
4/16/20146.917.006.646.90261,005
4/15/20147.317.466.726.86531,653
4/14/20147.607.817.267.32292,955
4/11/20147.727.837.557.64146,378
4/10/20148.158.207.657.79305,206
4/9/20148.398.397.938.12348,471
4/8/20147.508.357.508.24512,168
4/7/20147.577.777.367.52118,728
4/4/20147.757.757.357.56163,859
4/3/20147.517.747.487.6667,407
4/2/20147.487.707.457.5758,022
4/1/20147.637.797.527.5678,648
3/31/20147.607.687.407.62123,370
3/28/20147.467.707.417.6398,355
3/27/20147.297.557.267.49164,032
3/26/20147.497.707.317.35175,148
3/25/20147.807.937.507.54222,889
3/24/20148.038.037.687.82259,975
3/21/20148.408.437.868.03280,248
3/20/20148.078.458.068.37268,412
3/19/20148.338.507.958.04412,843
3/18/20147.798.587.758.43977,770
3/17/20148.078.107.627.83609,434
3/14/20147.158.207.117.992,897,874
3/13/20146.846.856.656.6695,194
3/12/20146.616.906.496.75187,938
3/11/20146.746.746.406.5790,295
Trading Center