$5.11 -0.05 (%) Coffee Holding Company Inc - NASDAQ

Jan. 29, 2015 | 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
4/23/20104.975.104.974.9810,800
4/22/20104.884.884.854.8710,200
4/21/20104.904.904.904.905,000
4/20/20104.934.974.874.958,100
4/19/20104.864.934.864.931,400
4/16/20104.854.984.854.882,200
4/15/20105.015.024.854.854,000
4/14/20104.855.054.854.8614,500
4/13/20104.864.864.634.764,800
4/12/20104.874.874.854.8514,300
4/9/20104.984.984.854.854,200
4/8/20104.854.934.854.884,300
4/7/20104.894.894.894.893,100
4/6/20104.854.894.824.858,500
4/5/20104.844.894.754.856,700
4/1/20104.524.894.404.6631,600
3/31/20104.494.634.484.576,300
3/30/20104.304.504.304.442,200
3/29/20104.244.484.244.3512,200
3/26/20104.324.384.304.306,700
3/25/20104.624.674.304.3724,700
3/24/20104.804.874.504.5818,800
3/23/20104.884.884.744.817,300
3/22/20104.924.924.814.816,900
3/19/20104.934.954.814.905,600
3/18/20105.005.155.005.0322,700
3/17/20105.005.194.754.9018,300
3/16/20105.045.144.714.9336,700
3/15/20104.884.944.754.9412,900
3/12/20104.854.914.854.8937,400
3/11/20104.534.814.534.8036,100
3/10/20104.304.504.304.5020,700
3/9/20104.244.304.244.2814,800
3/8/20104.204.244.124.246,200
3/5/20104.234.234.184.2010,400
3/4/20104.204.254.184.2316,500
3/3/20104.024.154.004.159,300
3/2/20104.034.063.954.066,800
3/1/20104.244.254.004.0616,000
2/26/20104.234.244.054.208,900
2/25/20104.044.233.924.1815,600
2/24/20103.964.073.964.002,900
2/23/20103.903.993.903.936,900
2/22/20103.903.903.853.901,800
2/19/20103.843.903.803.8711,500
2/18/20103.873.953.773.8930,600
2/17/20103.953.953.773.8580,900
2/16/20103.973.973.903.906,000
2/12/20104.004.103.833.9026,900
2/11/20104.104.194.004.0021,300
2/10/20104.054.124.024.125,000
2/9/20104.144.154.124.1215,100
2/8/20104.104.124.044.1020,400
2/5/20104.114.204.074.1013,200
2/4/20104.174.224.114.124,100
2/3/20104.284.354.074.1016,900
2/2/20104.414.684.254.3134,800
2/1/20104.004.603.904.3150,100
1/29/20104.044.123.903.90168,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center