$4.65 -0.05 (%) Coffee Holding Company Inc - NASDAQ

Sep. 3, 2015 | 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
11/26/20103.843.843.843.842,800
11/24/20103.843.853.803.842,906
11/23/20103.853.853.763.846,624
11/22/20103.753.953.753.8120,796
11/19/20103.863.863.803.8030,292
11/18/20103.964.003.783.8845,237
11/17/20103.873.943.803.8715,801
11/16/20103.953.953.803.8556,218
11/15/20103.954.003.954.007,858
11/12/20104.164.163.953.951,540
11/11/20104.164.163.953.967,190
11/10/20104.024.024.024.02100
11/9/20104.084.083.954.007,103
11/8/20104.024.094.014.052,046
11/5/20104.094.093.954.047,439
11/4/20104.084.154.014.032,750
11/3/20104.064.064.064.06122
11/2/20104.064.064.054.05429
11/1/20103.954.053.954.0211,610
10/29/20104.004.003.893.891,552
10/28/20104.054.054.054.05100
10/27/20104.074.073.974.054,488
10/26/20103.913.943.913.945,562
10/25/20103.934.033.913.9113,082
10/22/20104.004.003.933.97900
10/21/20104.094.093.943.943,200
10/20/20104.124.123.954.003,873
10/19/20104.044.044.044.041,200
10/18/20103.894.103.834.0014,792
10/15/20104.114.113.913.919,345
10/14/20104.064.103.984.0213,006
10/13/20104.014.154.014.135,843
10/12/20104.024.184.024.117,380
10/11/20104.104.104.104.10657
10/8/20104.174.194.154.151,300
10/7/20104.234.233.974.137,452
10/6/20104.054.053.994.034,942
10/5/20104.024.104.004.104,290
10/4/20104.064.094.054.095,636
10/1/20104.124.194.054.098,550
9/30/20104.154.164.104.156,000
9/29/20104.154.184.154.151,300
9/28/20104.284.284.154.157,521
9/27/20104.234.304.134.208,402
9/24/20104.154.244.154.241,710
9/23/20104.244.244.144.183,469
9/22/20104.154.214.144.155,575
9/21/20104.364.514.164.3324,246
9/20/20104.014.324.014.3210,274
9/17/20104.154.153.933.9920,753
9/16/20104.184.184.004.179,654
9/15/20104.014.204.004.204,497
9/14/20104.494.493.694.1944,763
9/13/20104.694.694.424.427,289
9/10/20104.434.684.434.552,446
9/9/20104.524.554.484.493,375
9/8/20104.444.664.444.513,400
9/7/20104.484.554.484.552,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!