$5.64 -0.10 (%) Coffee Holding Company Inc - NASDAQ

Jul. 28, 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
10/19/201112.0712.7911.7912.14807,484
10/18/201113.1013.2511.6512.021,170,738
10/17/201113.7514.0812.1512.781,847,397
10/14/201113.7714.3913.0813.301,218,503
10/13/201112.4913.3512.1213.011,696,180
10/12/201112.9014.7711.4611.953,538,634
10/11/201110.9013.1510.7012.913,095,522
10/10/20119.5410.699.3710.241,872,106
10/7/20118.359.258.359.041,754,651
10/6/20117.838.727.828.261,385,121
10/5/20117.748.607.117.931,590,107
10/4/20117.287.976.907.82970,010
10/3/20117.768.177.277.391,140,851
9/30/20118.318.487.457.49741,229
9/29/20118.909.388.118.481,390,348
9/28/20119.9810.058.558.601,549,274
9/27/201110.6910.909.959.981,604,452
9/26/201112.7812.9011.2511.82557,683
9/23/201112.1512.9711.8512.16550,748
9/22/201111.4513.6411.0212.401,339,661
9/21/201114.6215.0011.9011.931,454,172
9/20/201116.5316.6014.5014.55975,154
9/19/201116.6617.0916.1416.23537,471
9/16/201117.5717.8516.3517.12642,589
9/15/201118.3718.5017.4017.59624,789
9/14/201118.7819.2418.0718.15673,310
9/13/201118.3021.1818.0018.362,617,231
9/12/201118.0119.5217.9019.52718,312
9/9/201118.4018.9417.7618.29578,253
9/8/201119.4619.9418.2618.41746,372
9/7/201119.1620.1818.8519.551,000,063
9/6/201117.0218.4917.0018.26489,599
9/2/201117.5118.8417.4417.99594,925
9/1/201117.8619.4817.2318.181,159,551
8/31/201120.6721.1418.2018.412,090,151
8/30/201119.5822.1819.5821.282,493,555
8/29/201116.8019.5816.6819.391,762,499
8/26/201115.0916.2815.0215.85446,350
8/25/201115.8616.1215.2515.38248,334
8/24/201115.9017.0015.1515.86626,392
8/23/201115.1516.3614.7416.28603,151
8/22/201116.4416.4814.6714.91562,159
8/19/201115.0216.7515.0015.35537,287
8/18/201116.1116.5515.5015.64633,818
8/17/201117.2118.2917.0017.27524,380
8/16/201117.5417.7016.7517.29597,779
8/15/201118.5719.0116.8617.83896,051
8/12/201120.0020.3717.5517.96977,465
8/11/201118.5219.4818.3419.05951,301
8/10/201116.8218.4716.0017.681,180,877
8/9/201115.5117.0214.9016.931,478,994
8/8/201116.9017.4814.0414.491,408,925
8/5/201121.1422.0017.5818.451,494,565
8/4/201121.2022.8720.1720.321,227,189
8/3/201121.1122.5020.0721.851,509,865
8/2/201121.2522.9220.6021.181,657,246
8/1/201121.8721.8719.2521.151,469,618
7/29/201119.4421.2518.0019.471,253,618
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center