$5.58 +0.06 (%) Coffee Holding Company Inc - NASDAQ

Sep. 23, 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
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
8/7/20154.864.974.824.8311,799
8/6/20154.965.054.914.9518,464
8/5/20155.045.044.954.9922,155
8/4/20155.015.074.954.9912,270
8/3/20155.065.075.025.029,421
7/31/20155.015.075.005.0317,142
7/30/20154.975.014.904.9611,962
7/29/20154.805.004.804.9726,649
7/28/20154.904.904.814.8120,596
7/27/20154.884.954.804.9453,967
7/24/20154.924.964.854.887,453
7/23/20154.924.924.854.8919,855
7/22/20154.925.004.894.9227,185
7/21/20154.905.024.904.9239,009
7/20/20155.015.034.854.9373,175
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center