$5.21 +0.06 (%) Coffee Holding Company Inc - NASDAQ

Dec. 24, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
10/16/20135.685.705.595.6354,928
10/15/20135.715.845.625.6841,494
10/14/20135.555.755.555.6862,915
10/11/20135.435.595.415.5838,337
10/10/20135.435.545.415.4347,922
10/9/20135.525.565.405.4153,524
10/8/20135.825.885.505.54106,049
10/7/20135.755.905.755.8629,636
10/4/20135.825.935.805.8433,958
10/3/20135.905.965.855.8537,736
10/2/20135.825.925.825.8735,978
10/1/20135.805.945.805.8140,049
9/30/20135.855.975.845.8446,726
9/27/20135.815.915.805.8768,510
9/26/20135.985.985.855.8535,101
9/25/20136.006.005.895.9354,385
9/24/20135.936.005.895.9960,556
9/23/20135.815.985.815.88104,818
9/20/20136.006.055.815.8285,183
9/19/20136.066.076.016.0256,963
9/18/20136.006.076.006.0538,787
9/17/20135.986.095.986.0177,730
9/16/20136.106.215.955.9672,059
9/13/20136.126.176.076.1024,873
9/12/20136.186.236.146.1646,639
9/11/20136.346.346.076.11124,281
9/10/20136.406.456.346.3638,807
9/9/20136.186.536.186.3694,043
9/6/20136.106.256.106.1636,813
9/5/20136.056.176.056.1025,702
9/4/20136.076.186.056.0628,398
9/3/20136.206.206.066.0746,478
8/30/20136.186.226.136.1420,269
8/29/20136.056.196.056.1771,334
8/28/20136.096.146.056.0557,908
8/27/20136.256.336.056.0873,597
8/26/20136.296.436.256.2969,262
8/23/20136.326.366.296.2932,358
8/22/20136.346.396.256.3217,042
8/21/20136.406.466.326.3240,257
8/20/20136.316.506.316.3946,137
8/19/20136.486.486.316.3544,485
8/16/20136.426.506.376.4524,079
8/15/20136.576.576.416.4445,881
8/14/20136.626.626.506.5425,832
8/13/20136.616.636.406.5964,913
8/12/20136.446.586.446.5821,717
8/9/20136.436.556.436.4531,357
8/8/20136.416.456.226.4353,060
8/7/20136.556.606.346.4045,880
8/6/20136.506.606.456.5238,325
8/5/20136.756.756.556.5767,734
8/2/20136.756.796.706.7049,046
8/1/20136.836.876.656.6971,100
7/31/20136.906.906.766.8244,241
7/30/20136.816.906.736.8453,692
7/29/20136.766.806.716.7827,648
7/26/20136.806.856.686.8016,562
7/25/20136.706.866.706.8033,339
7/24/20136.906.966.706.7573,301
7/23/20136.776.906.686.8879,926
7/22/20136.666.866.666.8087,279
7/19/20136.336.706.336.61194,989
7/18/20136.286.326.266.3162,362
7/17/20136.276.306.136.2832,058
7/16/20136.256.266.146.2242,154
7/15/20136.126.256.126.2124,135
7/12/20136.136.206.116.1223,487
7/11/20136.286.286.146.1926,731
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center