$4.91 -0.02 (%) Coffee Holding Company Inc - NASDAQ

Dec. 2, 2016 | 03:59 PM

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
2/27/20128.258.348.118.2476,218
2/24/20128.408.458.308.34112,819
2/23/20128.558.568.408.40137,250
2/22/20128.518.628.418.55126,900
2/21/20128.768.808.508.55135,234
2/17/20128.838.958.628.68127,464
2/16/20128.729.008.718.81247,306
2/15/20128.798.798.608.6999,343
2/14/20128.568.808.508.74129,778
2/13/20128.809.008.508.64127,023
2/10/20128.788.868.658.74103,206
2/9/20129.199.198.808.87136,471
2/8/20128.679.208.588.97402,188
2/7/20128.898.898.528.71204,581
2/6/20128.819.208.808.91297,259
2/3/20129.309.558.858.96479,918
2/2/20129.299.468.909.11700,739
2/1/20128.438.828.438.65413,712
1/31/20128.418.528.308.37192,689
1/30/20128.458.468.228.35189,134
1/27/20128.608.808.448.52349,591
1/26/20129.339.358.308.69778,009
1/25/20129.609.609.209.32223,139
1/24/20129.009.358.759.28297,506
1/23/20129.319.549.019.08209,986
1/20/20129.659.659.189.39274,727
1/19/201210.4110.649.509.59583,389
1/18/201210.4510.6810.2510.40421,397
1/17/20129.5610.479.5610.18876,285
1/13/20129.509.559.179.33207,513
1/12/20129.309.899.309.68449,513
1/11/20129.219.509.089.32255,239
1/10/20129.259.639.119.39778,251
1/9/20128.829.258.469.03537,943
1/6/20128.829.158.648.76545,672
1/5/20128.068.957.808.76471,940
1/4/20128.258.308.038.16137,300
1/3/20128.008.447.818.27359,740
12/30/20117.877.937.757.84157,076
12/29/20117.967.997.757.94144,216
12/28/20117.957.997.757.82110,321
12/27/20117.908.097.758.01204,303
12/23/20117.608.247.517.98268,133
12/22/20117.827.827.507.74139,326
12/21/20117.677.977.517.59228,077
12/20/20118.178.197.577.67337,825
12/19/20118.418.418.028.06137,747
12/16/20118.118.398.028.11139,364
12/15/20118.468.697.918.06269,609
12/14/20118.678.678.188.34272,073
12/13/20119.129.138.638.77190,840
12/12/20119.009.138.628.86172,459
12/9/20119.029.198.909.05325,678
12/8/20118.919.468.888.97266,980
12/7/20118.929.508.739.13346,257
12/6/20119.349.498.809.00439,946
12/5/201110.3610.659.179.45769,557
12/2/20119.7810.409.689.94988,896
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center