$4.89 +0.06 (%) Coffee Holding Company Inc - NASDAQ

Mar. 31, 2015 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
4/20/20104.934.974.874.958,100
4/19/20104.864.934.864.931,400
4/16/20104.854.984.854.882,200
4/15/20105.015.024.854.854,000
4/14/20104.855.054.854.8614,500
4/13/20104.864.864.634.764,800
4/12/20104.874.874.854.8514,300
4/9/20104.984.984.854.854,200
4/8/20104.854.934.854.884,300
4/7/20104.894.894.894.893,100
4/6/20104.854.894.824.858,500
4/5/20104.844.894.754.856,700
4/1/20104.524.894.404.6631,600
3/31/20104.494.634.484.576,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center