$4.88 -0.08 (%) Coffee Holding Company Inc - NASDAQ

Apr. 24, 2015 | 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
11/28/20145.675.855.525.7019,603
11/26/20145.705.755.605.7031,852
11/25/20145.645.695.585.6731,551
11/24/20145.525.645.465.6142,160
11/21/20145.525.545.415.4623,306
11/20/20145.535.555.465.5013,502
11/19/20145.565.575.475.5316,105
11/18/20145.545.575.495.5430,750
11/17/20145.545.565.505.5517,745
11/14/20145.405.585.385.5231,940
11/13/20145.465.705.395.4341,175
11/12/20145.565.615.455.4958,118
11/11/20145.625.735.545.5846,337
11/10/20145.695.735.615.6215,116
11/7/20145.715.785.665.6828,996
11/6/20145.785.785.725.7411,007
11/5/20145.785.845.755.7814,568
11/4/20145.715.785.645.788,869
11/3/20145.645.785.645.7321,159
10/31/20145.755.775.665.7215,095
10/30/20145.685.715.625.7116,246
10/29/20145.585.705.585.6715,637
10/28/20145.555.695.555.5810,949
10/27/20145.565.615.525.536,200
10/24/20145.755.755.555.5826,073
10/23/20145.735.735.675.7134,918
10/22/20145.745.845.645.7322,600
10/21/20145.645.825.645.7414,248
10/20/20145.705.825.605.6531,998
10/17/20145.986.005.605.7161,193
10/16/20145.445.955.405.90160,533
10/15/20145.315.565.275.4555,869
10/14/20145.605.605.335.3753,076
10/13/20145.435.555.365.4835,904
10/10/20145.455.715.355.4068,114
10/9/20145.675.875.425.51130,582
10/8/20145.395.715.295.6645,464
10/7/20145.765.865.505.5782,201
10/6/20145.606.005.605.77199,114
10/3/20145.725.725.435.5558,348
10/2/20145.275.695.265.6494,099
10/1/20145.525.525.265.2757,002
9/30/20145.615.715.485.4919,879
9/29/20145.625.625.505.5825,077
9/26/20145.565.735.555.6568,833
9/25/20145.345.635.345.5957,300
9/24/20145.565.625.405.4370,016
9/23/20145.705.715.545.5644,161
9/22/20145.845.855.655.7077,725
9/19/20145.925.985.845.8445,401
9/18/20146.006.005.805.9870,047
9/17/20145.896.005.725.9772,251
9/16/20145.795.975.795.8990,857
9/15/20146.026.135.615.84223,639
9/12/20145.966.185.956.0973,930
9/11/20146.256.336.006.03195,245
9/10/20146.906.996.146.20421,267
9/9/20147.237.406.887.22115,848
9/8/20147.217.357.147.2137,493
9/5/20147.177.307.017.2091,650
9/4/20147.167.337.107.1236,241
9/3/20147.347.357.157.2051,672
9/2/20146.887.366.887.28166,558
8/29/20146.856.936.836.8836,795
8/28/20146.826.926.616.8746,169
8/27/20146.856.906.726.8743,631
8/26/20146.936.936.746.7853,576
8/25/20147.007.006.636.8564,226
8/22/20146.426.896.406.8097,768
8/21/20146.456.496.386.4010,380
8/20/20146.366.496.366.3913,349
8/19/20146.536.536.436.4632,675
8/18/20146.326.566.326.4939,629
8/15/20146.206.406.106.2980,562
8/14/20146.076.206.016.1555,137
8/13/20146.156.206.036.0943,036
8/12/20146.226.406.086.1837,319
8/11/20146.006.306.006.2727,782
8/8/20146.036.035.906.0029,521
8/7/20145.996.085.906.0243,114
8/6/20145.966.165.866.0745,897
8/5/20146.166.165.825.9490,667
8/4/20146.226.256.156.1917,634
8/1/20146.206.276.206.2333,992
7/31/20146.296.326.156.2518,910
7/30/20146.396.396.236.3349,786
7/29/20146.236.336.196.3026,381
7/28/20146.226.246.136.1925,915
7/25/20146.336.356.206.2364,064
7/24/20146.306.406.206.3248,348
7/23/20146.266.396.206.2524,037
7/22/20146.296.366.186.2766,118
7/21/20146.376.486.096.2542,175
7/18/20146.176.436.176.4073,536
7/17/20146.606.665.876.17368,360
7/16/20146.756.816.616.6544,034
7/15/20146.666.826.666.7145,017
7/14/20146.716.846.606.6766,244
7/11/20146.796.866.616.6977,995
7/10/20146.746.906.686.7454,469
Trading Center