$4.90 -0.06 (%) Coffee Holding Company Inc - NASDAQ

Apr. 20, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
7/13/20104.965.044.904.906,200
7/12/20104.985.084.954.975,600
7/9/20104.765.004.764.909,300
7/8/20104.904.994.754.8411,100
7/7/20104.985.224.955.106,300
7/6/20105.055.264.975.0519,100
7/2/20105.075.075.025.062,100
7/1/20105.035.234.875.0717,000
6/30/20104.915.204.865.0516,800
6/29/20105.075.104.824.919,500
6/28/20105.335.334.935.049,600
6/25/20104.965.474.895.148,700
6/24/20104.984.984.574.967,300
6/23/20105.115.114.804.8814,600
6/22/20105.125.295.125.1511,600
6/21/20105.475.475.115.1114,900
6/18/20105.425.505.415.493,100
6/17/20105.505.545.425.5014,300
6/16/20105.605.605.505.5528,400
6/15/20105.325.605.255.6045,500
6/14/20105.265.365.095.2518,300
6/11/20104.955.604.955.23122,900
6/10/20104.874.874.854.862,500
6/9/20104.854.854.854.851,200
6/8/20104.954.954.954.950
6/7/20104.944.954.944.951,500
6/4/20104.864.864.854.85900
6/3/20104.874.944.874.901,400
6/2/20104.874.934.874.88700
6/1/20104.874.874.874.87100
5/28/20104.914.914.874.911,300
5/27/20104.854.934.794.8514,200
5/26/20104.854.934.854.888,500
5/25/20104.864.884.814.818,100
5/24/20104.914.944.864.8619,100
5/21/20104.924.994.914.944,000
5/20/20105.245.245.055.05900
5/19/20105.015.204.915.202,100
5/18/20105.205.284.975.2510,800
5/17/20105.195.195.005.013,900
5/14/20104.994.994.964.971,400
5/13/20104.925.194.914.936,400
5/12/20104.975.354.965.0840,000
5/11/20105.165.304.975.219,000
5/10/20105.105.244.965.115,200
5/7/20105.005.005.005.00300
5/6/20105.235.244.964.9710,800
5/5/20105.145.144.794.9610,400
5/4/20105.015.254.995.205,300
5/3/20105.205.204.894.965,700
4/30/20105.255.295.195.242,700
4/29/20105.255.305.105.2014,900
4/28/20104.965.244.965.2410,700
4/27/20105.005.014.964.968,200
4/26/20105.005.014.995.004,200
4/23/20104.975.104.974.9810,800
4/22/20104.884.884.854.8710,200
4/21/20104.904.904.904.905,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center