$4.65 +0.12 (%) Coffee Holding Company Inc - NASDAQ

Jan. 20, 2017 | 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
4/6/20164.004.183.994.1335,429
4/5/20163.934.003.913.9745,974
4/4/20163.944.003.933.9842,426
4/1/20163.863.983.863.9117,584
3/31/20163.883.993.883.9043,409
3/30/20163.913.963.913.9415,361
3/29/20163.924.003.853.8545,814
3/28/20163.964.003.903.9618,316
3/24/20163.984.003.873.9310,288
3/23/20164.004.003.543.9227,337
3/22/20163.854.003.773.9862,676
3/21/20163.963.993.873.9145,088
3/18/20163.804.003.754.0083,091
3/17/20163.793.793.693.7831,769
3/16/20163.603.763.603.7013,289
3/15/20163.653.723.523.6419,042
3/14/20163.703.703.523.6329,637
3/11/20163.583.773.483.6520,238
3/10/20163.633.703.493.5315,191
3/9/20163.553.753.423.6043,510
3/8/20163.443.513.373.3946,839
3/7/20163.683.863.363.3781,581
3/4/20163.733.883.633.6958,526
3/3/20163.453.743.453.6783,860
3/2/20163.443.483.393.4632,270
3/1/20163.313.453.283.4219,192
2/29/20163.303.443.273.2777,489
2/26/20163.253.403.223.3475,502
2/25/20163.143.223.143.2031,770
2/24/20163.153.213.083.1434,942
2/23/20163.203.273.133.1540,226
2/22/20163.093.293.053.2071,794
2/19/20163.103.253.103.117,127
2/18/20163.183.203.123.1424,566
2/17/20163.363.383.173.1855,844
2/16/20163.403.403.363.374,676
2/12/20163.303.333.253.2610,282
2/11/20163.273.373.223.306,044
2/10/20163.423.423.253.2618,760
2/9/20163.453.453.283.396,974
2/8/20163.533.533.373.417,025
2/5/20163.543.543.333.348,803
2/4/20163.393.533.363.4814,942
2/3/20163.373.393.363.3715,196
2/2/20163.393.413.363.379,189
2/1/20163.403.493.393.4010,289
1/29/20163.553.553.373.377,330
1/28/20163.573.573.413.5535,529
1/27/20163.593.793.593.5914,573
1/26/20163.583.833.523.6779,084
1/25/20163.463.463.333.436,734
1/22/20163.383.433.353.378,431
1/21/20163.323.323.013.324,135
1/20/20163.243.333.003.3343,867
1/19/20163.343.343.243.309,529
1/15/20163.253.343.233.2433,854
1/14/20163.273.353.273.3125,066
1/13/20163.403.463.263.2941,193
1/12/20163.393.673.363.3632,234
1/11/20163.493.503.343.4016,102
1/8/20163.413.513.413.4414,960
1/7/20163.453.453.323.3635,573
1/6/20163.543.543.403.4724,280
1/5/20163.593.613.553.5515,322
1/4/20163.813.813.503.5477,876
12/31/20153.773.953.733.8564,569
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center