$3.60 +0.02 (%) Coffee Holding Company Inc - NASDAQ

May. 25, 2016 | 11:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
8/16/201117.5417.7016.7517.29597,779
8/15/201118.5719.0116.8617.83896,051
8/12/201120.0020.3717.5517.96977,465
8/11/201118.5219.4818.3419.05951,301
8/10/201116.8218.4716.0017.681,180,877
8/9/201115.5117.0214.9016.931,478,994
8/8/201116.9017.4814.0414.491,408,925
8/5/201121.1422.0017.5818.451,494,565
8/4/201121.2022.8720.1720.321,227,189
8/3/201121.1122.5020.0721.851,509,865
8/2/201121.2522.9220.6021.181,657,246
8/1/201121.8721.8719.2521.151,469,618
7/29/201119.4421.2518.0019.471,253,618
7/28/201119.2021.7519.0020.002,411,206
7/27/201119.0019.3017.2417.241,288,172
7/26/201120.0020.2019.0819.08829,675
7/25/201120.3221.6819.8620.30723,389
7/22/201121.4721.9820.6321.37523,849
7/21/201123.4023.4021.0021.26947,370
7/20/201124.3224.4322.0923.41982,787
7/19/201123.0024.5821.8223.422,312,867
7/18/201119.3921.9219.1021.581,534,205
7/15/201119.5721.7319.0019.793,940,781
7/14/201122.3522.3518.5418.893,435,278
7/13/201123.5225.2723.0023.082,838,701
7/12/201129.5429.7122.2622.375,194,758
7/11/201128.2330.9827.3029.355,197,101
7/8/201122.2926.8222.0526.753,617,802
7/7/201120.9222.7320.7022.351,792,525
7/6/201119.8420.8919.2320.021,651,956
7/5/201117.5421.2317.2818.632,381,327
7/1/201115.5017.6415.3017.501,470,427
6/30/201115.5016.1514.7515.50671,818
6/29/201115.4815.8914.8515.57566,831
6/28/201114.8915.8114.5415.31834,298
6/27/201115.8516.3714.1614.811,218,853
6/24/201116.4916.6915.3915.691,180,877
6/23/201114.9016.4314.7515.851,485,042
6/22/201114.2515.7414.0415.351,061,516
6/21/201113.0014.3012.6314.00873,112
6/20/201115.4315.5912.6013.101,410,686
6/17/201114.7116.2014.5515.592,139,161
6/16/201112.7014.2512.5514.091,509,289
6/15/201112.3413.4511.7712.73993,277
6/14/201113.2913.8912.2512.391,108,120
6/13/201113.6514.5012.6213.332,155,796
6/10/201111.4215.5011.2313.265,018,258
6/9/20119.1212.859.0612.143,830,586
6/8/20117.848.507.808.50341,180
6/7/20117.487.977.217.89206,454
6/6/20117.197.456.907.09186,874
6/3/20117.697.737.327.41174,278
6/2/20118.168.167.577.68260,215
6/1/20118.338.338.108.15278,113
5/31/20117.908.407.878.36345,455
5/27/20117.787.947.637.85214,687
5/26/20117.257.947.257.63355,780
5/25/20117.197.487.047.18179,786
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center