$4.65 +0.12 (%) Coffee Holding Company Inc - NASDAQ

Jan. 20, 2017 | 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
4/12/20129.749.949.269.45815,564
4/11/20128.939.748.729.71969,751
4/10/20128.939.218.418.59681,259
4/9/20129.019.468.778.91626,957
4/5/20129.9710.059.089.241,372,833
4/4/201210.4610.679.9210.01876,868
4/3/201211.1611.2510.6010.77441,838
4/2/201211.1711.2610.5311.26938,688
3/30/201211.6411.9011.2011.33324,558
3/29/201211.2511.9510.9511.73687,828
3/28/201212.3512.3611.2611.39802,208
3/27/201212.7212.9812.2512.33430,760
3/26/201213.2213.3512.5512.70491,130
3/23/201212.4613.4512.1012.84880,092
3/22/201212.7413.1112.4312.58531,617
3/21/201213.3713.6512.8512.98863,846
3/20/201213.5614.0913.1013.28832,867
3/19/201213.6413.7612.8013.581,290,878
3/16/201214.4914.9313.8114.002,439,129
3/15/201213.1714.0813.0113.682,475,185
3/14/201212.6013.3311.7211.921,606,341
3/13/201213.8314.6413.0513.275,050,289
3/12/201211.1513.9911.1112.865,666,485
3/9/20129.0010.958.7510.604,358,425
3/8/20127.968.047.807.8574,698
3/7/20127.888.017.767.8773,717
3/6/20128.008.007.717.89124,229
3/5/20128.228.497.917.97246,867
3/2/20128.268.558.088.23188,592
3/1/20127.908.437.658.33373,898
2/29/20127.948.047.837.90171,167
2/28/20128.248.297.978.05134,633
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center