Coffee Holding Company Inc $5.97

up +0.08


17/9/2014 03:59 PM  |  NASDAQ : JVA  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
7/10/20136.276.316.136.1826,115
7/9/20136.056.326.056.2239,375
7/8/20136.356.356.056.0851,526
7/5/20136.186.346.176.3227,434
7/3/20136.236.236.096.1410,468
7/2/20136.106.286.066.2423,315
7/1/20136.006.105.946.0651,637
6/28/20136.026.025.956.0136,718
6/27/20135.896.035.896.0020,694
6/26/20135.976.055.875.9025,957
6/25/20135.885.985.855.9753,635
6/24/20136.066.065.815.8295,964
6/21/20136.086.096.006.0944,007
6/20/20136.076.256.066.1134,428
6/19/20136.106.306.026.2382,517
6/18/20136.146.185.966.0796,647
6/17/20136.376.376.106.18170,268
6/14/20136.406.456.306.3786,631
6/13/20136.776.786.336.46421,699
6/12/20137.157.156.927.0631,182
6/11/20137.007.157.007.1346,750
6/10/20136.967.106.937.0968,296
6/7/20136.926.996.816.9356,512
6/6/20136.936.986.886.9340,128
6/5/20136.917.006.856.8831,271
6/4/20136.917.016.896.9134,363
6/3/20137.037.036.846.9460,961
5/31/20137.167.187.007.0076,890
5/30/20137.057.207.037.1249,488
5/29/20137.107.137.017.0427,051
5/28/20137.137.147.007.0874,228
5/24/20137.167.257.067.1061,213
5/23/20137.077.196.977.1571,729
5/22/20137.467.537.107.18167,443
5/21/20137.217.507.027.40173,437
5/20/20136.937.256.857.21171,542
5/17/20136.967.006.816.9472,619
5/16/20136.917.056.806.8774,472
5/15/20137.027.096.886.9682,577
5/14/20136.937.086.916.9986,249
5/13/20136.927.066.856.8874,234
5/10/20136.987.046.906.9976,973
5/9/20137.017.166.927.02273,605
5/8/20136.806.926.756.8481,288
5/7/20136.966.976.756.7849,334
5/6/20136.907.076.756.9385,636
5/3/20136.886.956.816.8877,088
5/2/20136.686.806.626.7938,865
5/1/20136.736.816.606.7022,589
4/30/20136.766.856.736.7852,362
4/29/20136.706.796.576.7329,262
4/26/20136.626.726.606.6544,914
4/25/20136.566.686.506.5968,860
4/24/20136.546.596.426.5461,269
4/23/20136.576.596.456.4947,361
4/22/20136.456.596.456.5222,635
4/19/20136.586.676.456.4636,862
4/18/20136.396.456.336.4124,496
4/17/20136.586.586.376.3975,315
4/16/20136.666.736.586.5844,980
4/15/20136.676.776.636.6590,751
4/12/20136.526.706.516.6581,214
4/11/20136.576.596.416.4965,195
4/10/20136.546.596.436.5462,175
4/9/20136.656.656.506.5242,930
4/8/20136.506.626.506.5919,553
4/5/20136.626.716.506.5348,755
4/4/20136.546.706.406.6563,491
4/3/20136.656.706.496.58119,457
4/2/20136.906.906.686.6852,363
4/1/20136.756.906.706.8848,711
3/28/20136.656.806.656.7947,509
3/27/20136.666.766.596.6738,935
3/26/20136.776.796.656.6953,123
3/25/20136.896.906.756.7659,242
3/22/20136.706.906.656.80122,745
3/21/20136.726.846.606.66106,859
3/20/20137.007.096.676.70285,356
3/19/20137.077.186.956.97216,069
3/18/20137.187.186.957.03552,119
3/15/20137.307.787.307.72447,825
3/14/20137.297.397.297.3078,070
3/13/20137.317.357.287.3036,746
3/12/20137.317.367.307.3330,046
3/11/20137.317.387.267.3538,138
3/8/20137.367.387.217.2862,297
3/7/20137.337.407.267.3468,305
3/6/20137.227.307.197.2959,414
3/5/20137.227.327.167.1882,597
3/4/20137.327.337.207.2350,284
3/1/20137.307.397.167.2760,121
2/28/20137.357.407.307.3259,201
2/27/20137.337.387.247.3580,168
2/26/20137.407.447.237.3695,967
2/25/20137.507.507.377.3779,499
2/22/20137.507.507.317.4677,096
2/21/20137.437.447.257.31118,796
2/20/20137.307.657.287.49481,950
2/19/20137.377.377.247.33125,896
2/15/20137.247.267.207.2677,950
Trading Center