$5.02 -0.08 (%) Coffee Holding Company Inc - NASDAQ

Mar. 3, 2015 | 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
5/15/20147.087.236.867.1564,438
5/14/20147.257.257.027.1076,660
5/13/20146.957.256.957.2395,152
5/12/20146.907.156.856.92136,677
5/9/20147.177.286.866.90279,553
5/8/20147.397.417.157.2579,021
5/7/20147.497.627.257.3669,363
5/6/20147.447.617.357.4372,194
5/5/20147.417.607.347.4981,270
5/2/20147.287.627.287.44182,285
5/1/20147.137.347.067.3063,120
4/30/20147.227.267.057.1686,456
4/29/20147.227.407.157.28119,765
4/28/20147.297.407.067.1978,377
4/25/20147.407.437.147.2994,872
4/24/20147.557.647.307.43104,639
4/23/20147.317.667.157.54243,576
4/22/20147.057.367.057.29212,049
4/21/20146.897.106.856.96101,992
4/17/20146.907.036.686.93148,541
4/16/20146.917.006.646.90261,005
4/15/20147.317.466.726.86531,653
4/14/20147.607.817.267.32292,955
4/11/20147.727.837.557.64146,378
4/10/20148.158.207.657.79305,206
4/9/20148.398.397.938.12348,471
4/8/20147.508.357.508.24512,168
4/7/20147.577.777.367.52118,728
4/4/20147.757.757.357.56163,859
4/3/20147.517.747.487.6667,407
4/2/20147.487.707.457.5758,022
4/1/20147.637.797.527.5678,648
3/31/20147.607.687.407.62123,370
3/28/20147.467.707.417.6398,355
3/27/20147.297.557.267.49164,032
3/26/20147.497.707.317.35175,148
3/25/20147.807.937.507.54222,889
3/24/20148.038.037.687.82259,975
3/21/20148.408.437.868.03280,248
3/20/20148.078.458.068.37268,412
3/19/20148.338.507.958.04412,843
3/18/20147.798.587.758.43977,770
3/17/20148.078.107.627.83609,434
3/14/20147.158.207.117.992,897,874
3/13/20146.846.856.656.6695,194
3/12/20146.616.906.496.75187,938
3/11/20146.746.746.406.5790,295
3/10/20146.356.836.296.63250,428
3/7/20146.296.406.276.3056,732
3/6/20146.396.506.216.31183,871
3/5/20146.256.406.166.34120,508
3/4/20146.256.496.166.21171,827
3/3/20146.106.376.016.27154,643
2/28/20146.256.346.136.1358,097
2/27/20146.256.356.126.2446,561
2/26/20146.346.536.056.20127,199
2/25/20146.506.506.276.32109,907
2/24/20146.246.516.246.47184,352
2/21/20146.346.356.126.2677,804
2/20/20146.406.436.206.2872,102
2/19/20146.206.436.076.36291,907
2/18/20146.056.376.056.20214,794
2/14/20146.086.095.866.0366,711
2/13/20145.886.225.846.03197,718
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center