$5.30 0.00 (%) Coffee Holding Company Inc - NASDAQ

Dec. 19, 2014 | 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
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
1/28/20104.234.234.014.0425,900
1/27/20104.995.003.984.17125,600
1/26/20104.884.884.554.7410,900
1/25/20104.864.914.864.906,200
1/22/20104.834.904.634.8710,600
1/21/20104.904.954.844.8411,300
1/20/20104.734.974.734.9016,100
1/19/20104.754.884.684.758,200
1/15/20104.594.954.474.7541,700
1/14/20104.674.764.404.4428,100
1/13/20104.654.754.464.6510,400
1/12/20104.694.754.694.707,500
1/11/20104.744.784.564.6511,100
1/8/20104.694.744.644.748,700
1/7/20104.534.704.504.6922,800
1/6/20104.314.494.304.4910,500
1/5/20104.224.394.164.3421,300
1/4/20104.224.224.164.225,900
12/31/20094.154.214.144.1714,700
12/30/20094.204.204.054.1413,400
12/29/20094.084.204.064.1815,400
12/28/20094.054.104.004.106,100
12/24/20093.964.053.964.053,400
12/23/20093.934.013.914.015,100
12/22/20093.994.003.803.9415,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center