$5.50 +0.01 (%) Coffee Holding Company Inc - NASDAQ

Sep. 27, 2016 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
9/26/20165.515.595.325.4930,164
9/23/20165.545.715.435.5831,364
9/22/20165.475.595.395.5225,071
9/21/20165.495.515.415.4156,781
9/20/20165.375.435.325.3736,574
9/19/20165.235.455.235.4179,204
9/16/20165.205.435.155.3154,262
9/15/20165.365.365.015.2286,887
9/14/20165.865.865.155.4360,810
9/13/20165.525.765.475.6019,613
9/12/20165.305.865.285.6536,579
9/9/20165.785.895.515.5564,653
9/8/20165.865.975.795.8660,426
9/7/20165.976.005.855.8669,028
9/6/20165.706.005.665.9465,724
9/2/20165.665.755.585.6579,299
9/1/20165.785.855.635.6867,793
8/31/20165.635.815.455.73100,257
8/30/20165.925.935.575.6358,991
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center