$3.58 +0.01 (%) Coffee Holding Company Inc - NASDAQ

May. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
11/12/20154.264.264.104.1928,402
11/11/20154.104.204.064.1011,088
11/10/20154.084.144.074.1415,654
11/9/20154.114.174.114.157,039
11/6/20154.304.304.104.167,297
11/5/20154.224.284.194.236,980
11/4/20154.154.304.154.2714,886
11/3/20154.174.304.134.2212,703
11/2/20154.304.304.124.219,203
10/30/20154.234.274.184.256,069
10/29/20154.144.224.094.208,350
10/28/20154.074.184.054.1627,333
10/27/20154.114.144.004.0612,763
10/26/20154.084.184.084.128,858
10/23/20154.124.304.124.1212,844
10/22/20154.224.224.104.1211,238
10/21/20154.214.274.114.1815,224
10/20/20154.284.284.114.2120,893
10/19/20154.294.314.204.307,943
10/16/20154.244.384.144.2929,103
10/15/20154.124.334.124.2217,596
10/14/20154.084.304.064.1625,867
10/13/20154.124.224.014.0525,356
10/12/20154.184.394.104.1014,797
10/9/20154.064.334.034.1351,216
10/8/20154.154.154.024.0543,132
10/7/20154.274.274.104.1141,400
10/6/20154.184.424.054.22190,893
10/5/20153.934.223.934.1745,212
10/2/20153.743.973.743.9558,809
10/1/20153.904.073.903.9433,631
9/30/20154.004.003.803.9151,761
9/29/20154.004.143.933.9439,739
9/28/20154.104.153.903.9034,789
9/25/20154.124.244.104.1624,464
9/24/20154.124.254.084.1129,696
9/23/20154.194.244.064.1018,951
9/22/20154.254.264.104.1814,081
9/21/20154.364.364.254.2712,687
9/18/20154.264.384.254.3023,461
9/17/20154.334.404.254.2615,688
9/16/20154.334.434.094.3350,383
9/15/20154.584.754.164.3883,300
9/14/20154.624.834.574.5833,679
9/11/20154.554.784.504.6739,423
9/10/20154.664.934.624.6614,981
9/9/20154.834.924.754.757,068
9/8/20154.714.944.634.8921,663
9/4/20154.584.814.534.5315,104
9/3/20154.684.714.614.6512,751
9/2/20154.614.784.604.7022,098
9/1/20154.544.684.544.6113,675
8/31/20154.674.744.634.659,399
8/28/20154.574.774.574.6313,733
8/27/20154.484.684.484.5819,744
8/26/20154.474.474.364.379,503
8/25/20154.494.524.354.3520,863
8/24/20154.504.524.504.4842,073
8/21/20154.634.744.534.5729,949
8/20/20154.704.804.654.6824,763
8/19/20154.774.824.694.7420,936
8/18/20154.754.804.704.7213,128
8/17/20154.774.774.734.733,435
8/14/20154.804.814.754.772,971
8/13/20154.864.864.704.7214,426
8/12/20154.694.734.674.705,343
8/11/20154.764.924.704.7316,754
8/10/20154.994.994.734.7545,442
Trading Center