$5.73 +0.10 (%) Coffee Holding Company Inc - NASDAQ

Aug. 31, 2016 | 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
4/8/20164.164.283.954.2718,261
4/7/20164.154.224.064.1627,093
4/6/20164.004.183.994.1335,429
4/5/20163.934.003.913.9745,974
4/4/20163.944.003.933.9842,426
4/1/20163.863.983.863.9117,584
3/31/20163.883.993.883.9043,409
3/30/20163.913.963.913.9415,361
3/29/20163.924.003.853.8545,814
3/28/20163.964.003.903.9618,316
3/24/20163.984.003.873.9310,288
3/23/20164.004.003.543.9227,337
3/22/20163.854.003.773.9862,676
3/21/20163.963.993.873.9145,088
3/18/20163.804.003.754.0083,091
3/17/20163.793.793.693.7831,769
3/16/20163.603.763.603.7013,289
3/15/20163.653.723.523.6419,042
3/14/20163.703.703.523.6329,637
3/11/20163.583.773.483.6520,238
3/10/20163.633.703.493.5315,191
3/9/20163.553.753.423.6043,510
3/8/20163.443.513.373.3946,839
3/7/20163.683.863.363.3781,581
3/4/20163.733.883.633.6958,526
3/3/20163.453.743.453.6783,860
3/2/20163.443.483.393.4632,270
3/1/20163.313.453.283.4219,192
2/29/20163.303.443.273.2777,489
2/26/20163.253.403.223.3475,502
2/25/20163.143.223.143.2031,770
2/24/20163.153.213.083.1434,942
2/23/20163.203.273.133.1540,226
2/22/20163.093.293.053.2071,794
2/19/20163.103.253.103.117,127
2/18/20163.183.203.123.1424,566
2/17/20163.363.383.173.1855,844
2/16/20163.403.403.363.374,676
2/12/20163.303.333.253.2610,282
2/11/20163.273.373.223.306,044
2/10/20163.423.423.253.2618,760
2/9/20163.453.453.283.396,974
2/8/20163.533.533.373.417,025
2/5/20163.543.543.333.348,803
2/4/20163.393.533.363.4814,942
2/3/20163.373.393.363.3715,196
2/2/20163.393.413.363.379,189
2/1/20163.403.493.393.4010,289
1/29/20163.553.553.373.377,330
1/28/20163.573.573.413.5535,529
1/27/20163.593.793.593.5914,573
1/26/20163.583.833.523.6779,084
1/25/20163.463.463.333.436,734
1/22/20163.383.433.353.378,431
1/21/20163.323.323.013.324,135
1/20/20163.243.333.003.3343,867
1/19/20163.343.343.243.309,529
1/15/20163.253.343.233.2433,854
1/14/20163.273.353.273.3125,066
1/13/20163.403.463.263.2941,193
1/12/20163.393.673.363.3632,234
1/11/20163.493.503.343.4016,102
1/8/20163.413.513.413.4414,960
1/7/20163.453.453.323.3635,573
1/6/20163.543.543.403.4724,280
1/5/20163.593.613.553.5515,322
1/4/20163.813.813.503.5477,876
12/31/20153.773.953.733.8564,569
12/30/20153.913.953.773.8545,042
12/29/20153.783.923.753.8832,398
12/28/20153.893.893.803.8016,896
12/24/20153.923.963.903.9014,045
12/23/20153.834.003.813.9519,249
12/22/20153.753.933.753.8325,919
12/21/20154.024.023.753.7971,996
12/18/20154.034.093.904.0263,447
12/17/20154.074.104.004.0535,240
12/16/20154.144.194.014.0361,774
12/15/20154.134.204.054.1621,896
12/14/20154.164.174.034.1724,253
12/11/20154.124.224.124.1435,246
12/10/20154.264.264.124.2117,046
12/9/20154.204.294.164.2611,320
12/8/20154.374.584.164.2963,207
12/7/20154.354.904.204.43241,992
12/4/20154.154.214.084.2010,945
12/3/20154.184.184.114.115,043
12/2/20154.174.304.064.2013,910
12/1/20154.244.324.184.185,834
11/30/20154.234.304.154.3015,523
11/27/20154.294.294.224.251,806
11/25/20154.214.334.154.2722,921
11/24/20154.214.214.154.2015,250
11/23/20154.194.214.164.206,800
11/20/20154.254.274.144.1924,412
11/19/20154.114.254.114.2124,369
11/18/20154.064.124.064.089,236
11/17/20154.094.134.054.1223,153
11/16/20154.154.214.074.1711,920
11/13/20154.154.154.104.133,132
Trading Center