COFFEE HOLDING COMPANY $6.94

up +0.07


17/5/2013 04:17 PM  |  NASDAQ : JVA  |  Industries : Manufacturing / Other Food Manufacturing
Type:

JVA historical data

Date Open High Low Close Volume
8/6/2008 2.05 2.05 2.05 2.05 13
8/5/2008 2.05 2.08 2.05 2.05 30
8/4/2008 2.14 2.14 2.14 2.14 0
8/1/2008 2.14 2.14 2.14 2.14 0
7/31/2008 2.14 2.14 2.14 2.14 2
7/30/2008 2.14 2.14 2.14 2.14 0
7/29/2008 2.05 2.14 2.05 2.14 9
7/28/2008 2.15 2.15 2.15 2.15 0
7/25/2008 2.04 2.15 2.04 2.15 4
7/24/2008 2.05 2.05 2.05 2.05 13
7/23/2008 2.05 2.05 2.05 2.05 5
7/22/2008 2.03 2.05 2.03 2.05 11
7/21/2008 2.05 2.05 2.05 2.05 1
7/18/2008 2.05 2.05 2.05 2.05 2
7/17/2008 2.00 2.02 2.00 2.02 4
7/16/2008 1.98 1.99 1.98 1.99 19
7/15/2008 2.00 2.00 2.00 2.00 0
7/14/2008 2.00 2.00 1.95 2.00 162
7/11/2008 2.10 2.10 2.10 2.10 1
7/10/2008 2.27 2.27 2.05 2.10 25
7/9/2008 2.00 2.10 2.00 2.10 16
7/8/2008 2.04 2.04 2.04 2.04 1
7/7/2008 1.83 2.00 1.83 2.00 168
7/2/2008 2.11 2.11 1.91 2.01 292
7/1/2008 2.30 2.30 2.30 2.30 0
6/30/2008 2.29 2.30 2.29 2.30 7
6/27/2008 2.28 2.29 2.28 2.29 21
6/26/2008 2.43 2.43 2.33 2.33 22
6/25/2008 2.48 2.48 2.48 2.48 2
6/24/2008 2.48 2.48 2.48 2.48 0
6/23/2008 2.40 2.48 2.40 2.48 23
6/20/2008 2.48 2.48 2.48 2.48 1
6/19/2008 2.43 2.50 2.43 2.50 14
6/18/2008 2.28 2.67 2.28 2.50 56
6/17/2008 2.30 2.49 2.30 2.49 54
6/16/2008 2.31 2.40 2.30 2.40 10
6/13/2008 2.30 2.40 2.25 2.40 150
6/12/2008 2.29 2.29 2.29 2.29 15
6/11/2008 2.08 2.20 2.08 2.20 15
6/10/2008 2.39 2.39 2.01 2.05 44
6/9/2008 2.25 2.25 2.20 2.20 3
6/6/2008 2.22 2.35 2.22 2.25 14
6/5/2008 2.30 2.40 2.30 2.40 72
6/4/2008 2.35 2.35 2.25 2.33 364
6/3/2008 2.19 2.19 2.19 2.19 0
6/2/2008 2.39 2.39 2.19 2.19 17
5/30/2008 2.32 2.32 2.29 2.29 7
5/29/2008 2.15 2.15 2.15 2.15 14
5/28/2008 2.11 2.21 2.06 2.21 19
5/27/2008 2.18 2.18 2.10 2.11 11
5/23/2008 2.20 2.20 2.20 2.20 35
5/22/2008 2.20 2.20 2.20 2.20 10
5/21/2008 2.02 2.25 2.02 2.25 12
5/20/2008 2.11 2.21 2.11 2.21 3
5/19/2008 2.02 2.12 2.02 2.12 42
Marketplace
Trading Center