$5.70 +0.03 (%) Coffee Holding Company Inc - NASDAQ

Nov. 26, 2014 | 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
2/12/20145.965.975.785.8849,066
2/11/20145.655.985.655.9493,685
2/10/20145.745.845.605.6289,848
2/7/20145.825.895.515.74141,200
2/6/20146.276.445.765.83445,012
2/5/20145.475.975.425.92302,862
2/4/20145.045.505.015.45169,347
2/3/20144.965.114.965.0685,547
1/31/20144.885.104.885.0946,474
1/30/20145.005.004.854.9551,757
1/29/20144.825.004.824.9644,560
1/28/20144.955.004.824.8482,491
1/27/20145.075.074.954.9736,142
1/24/20145.275.274.935.05119,034
1/23/20145.355.355.255.2826,724
1/22/20145.355.365.305.3525,004
1/21/20145.325.365.245.3246,830
1/17/20145.195.465.165.28118,293
1/16/20145.195.205.085.2031,709
1/15/20145.175.175.055.1530,813
1/14/20145.205.205.105.1328,808
1/13/20145.115.195.065.1742,286
1/10/20145.135.135.005.0944,013
1/9/20145.075.204.955.1044,868
1/8/20145.265.274.955.01100,428
1/7/20145.295.575.005.10170,085
1/6/20145.135.305.105.2247,939
1/3/20145.315.325.065.1048,502
1/2/20145.125.305.105.2972,031
12/31/20135.185.235.075.09153,574
12/30/20135.315.415.215.21113,739
12/27/20135.295.325.185.2754,280
12/26/20135.235.265.055.2641,737
12/24/20135.165.325.085.2136,585
12/23/20134.985.254.915.2076,212
12/20/20135.005.125.005.0165,199
12/19/20135.215.255.015.0336,787
12/18/20135.255.265.205.2350,621
12/17/20135.075.254.985.20107,775
12/16/20134.915.104.915.04110,030
12/13/20134.795.004.784.93128,676
12/12/20134.564.844.504.79153,261
12/11/20134.684.694.504.51125,973
12/10/20134.854.894.664.6778,534
12/9/20134.954.984.854.8542,151
12/6/20134.995.004.904.9139,697
12/5/20134.965.004.924.9230,764
12/4/20134.995.004.944.9623,325
12/3/20134.975.004.944.9741,737
12/2/20135.005.004.904.9655,229
11/29/20134.945.004.904.9719,766
11/27/20134.875.004.864.9439,033
11/26/20134.985.004.854.87103,388
11/25/20135.115.194.914.9891,456
11/22/20135.155.205.115.1150,856
11/21/20135.125.205.115.1146,107
11/20/20135.105.185.085.0829,715
11/19/20135.125.205.085.0893,553
11/18/20135.195.205.085.0957,851
11/15/20135.125.205.115.1718,312
11/14/20135.105.205.075.0732,125
11/13/20135.075.135.055.1327,646
11/12/20135.095.155.075.0944,300
11/11/20135.165.205.055.1020,588
11/8/20135.045.225.035.1332,065
11/7/20135.215.235.075.0735,830
11/6/20135.255.255.165.1933,216
11/5/20135.055.245.035.2170,172
11/4/20135.195.195.035.0485,990
11/1/20135.375.375.155.19110,272
10/31/20135.395.495.325.3449,358
10/30/20135.485.525.325.3837,977
10/29/20135.495.565.455.4537,759
10/28/20135.495.505.455.4635,586
10/25/20135.565.585.485.4964,015
10/24/20135.645.645.545.5723,558
10/23/20135.545.685.545.6231,379
10/22/20135.735.735.555.5682,351
10/21/20135.695.785.655.7339,461
10/18/20135.775.795.665.6941,285
10/17/20135.655.755.655.7138,455
10/16/20135.685.705.595.6354,928
10/15/20135.715.845.625.6841,494
10/14/20135.555.755.555.6862,915
10/11/20135.435.595.415.5838,337
10/10/20135.435.545.415.4347,922
10/9/20135.525.565.405.4153,524
10/8/20135.825.885.505.54106,049
10/7/20135.755.905.755.8629,636
10/4/20135.825.935.805.8433,958
10/3/20135.905.965.855.8537,736
10/2/20135.825.925.825.8735,978
10/1/20135.805.945.805.8140,049
9/30/20135.855.975.845.8446,726
9/27/20135.815.915.805.8768,510
9/26/20135.985.985.855.8535,101
9/25/20136.006.005.895.9354,385
9/24/20135.936.005.895.9960,556
9/23/20135.815.985.815.88104,818
9/20/20136.006.055.815.8285,183
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center