$5.65 -0.06 (%) Coffee Holding Company Inc - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
9/19/20136.066.076.016.0256,963
9/18/20136.006.076.006.0538,787
9/17/20135.986.095.986.0177,730
9/16/20136.106.215.955.9672,059
9/13/20136.126.176.076.1024,873
9/12/20136.186.236.146.1646,639
9/11/20136.346.346.076.11124,281
9/10/20136.406.456.346.3638,807
9/9/20136.186.536.186.3694,043
9/6/20136.106.256.106.1636,813
9/5/20136.056.176.056.1025,702
9/4/20136.076.186.056.0628,398
9/3/20136.206.206.066.0746,478
8/30/20136.186.226.136.1420,269
8/29/20136.056.196.056.1771,334
8/28/20136.096.146.056.0557,908
8/27/20136.256.336.056.0873,597
8/26/20136.296.436.256.2969,262
8/23/20136.326.366.296.2932,358
8/22/20136.346.396.256.3217,042
8/21/20136.406.466.326.3240,257
8/20/20136.316.506.316.3946,137
8/19/20136.486.486.316.3544,485
8/16/20136.426.506.376.4524,079
8/15/20136.576.576.416.4445,881
8/14/20136.626.626.506.5425,832
8/13/20136.616.636.406.5964,913
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center