$4.97 +0.16 (%) Coffee Holding Company Inc - NASDAQ

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
10/19/20104.044.044.044.041,200
10/18/20103.894.103.834.0014,792
10/15/20104.114.113.913.919,345
10/14/20104.064.103.984.0213,006
10/13/20104.014.154.014.135,843
10/12/20104.024.184.024.117,380
10/11/20104.104.104.104.10657
10/8/20104.174.194.154.151,300
10/7/20104.234.233.974.137,452
10/6/20104.054.053.994.034,942
10/5/20104.024.104.004.104,290
10/4/20104.064.094.054.095,636
10/1/20104.124.194.054.098,550
9/30/20104.154.164.104.156,000
9/29/20104.154.184.154.151,300
9/28/20104.284.284.154.157,521
9/27/20104.234.304.134.208,402
9/24/20104.154.244.154.241,710
9/23/20104.244.244.144.183,469
9/22/20104.154.214.144.155,575
9/21/20104.364.514.164.3324,246
9/20/20104.014.324.014.3210,274
9/17/20104.154.153.933.9920,753
9/16/20104.184.184.004.179,654
9/15/20104.014.204.004.204,497
9/14/20104.494.493.694.1944,763
9/13/20104.694.694.424.427,289
9/10/20104.434.684.434.552,446
9/9/20104.524.554.484.493,375
9/8/20104.444.664.444.513,400
9/7/20104.484.554.484.552,800
9/3/20104.564.564.554.55810
9/2/20104.624.624.424.484,690
9/1/20104.584.624.574.621,500
8/31/20104.464.554.404.413,100
8/30/20104.414.534.414.4616,200
8/27/20104.534.534.534.53200
8/26/20104.564.584.524.521,200
8/25/20104.554.594.514.511,300
8/24/20104.604.604.474.506,400
8/23/20104.744.744.514.594,300
8/20/20104.504.764.504.762,000
8/19/20104.674.674.514.591,200
8/18/20104.694.694.694.69700
8/17/20104.794.794.794.790
8/16/20104.624.794.614.79200
8/13/20104.684.704.554.703,500
8/12/20104.524.664.514.663,000
8/11/20104.704.704.704.70200
8/10/20104.804.864.604.703,300
8/9/20104.784.854.554.758,400
8/6/20104.794.794.744.781,500
8/5/20104.624.714.624.667,600
8/4/20104.954.954.644.7413,000
8/3/20104.644.894.644.89600
8/2/20104.904.904.584.75900
7/30/20104.904.914.864.86500
7/29/20104.714.914.534.758,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!