$5.46 -0.04 (%) Coffee Holding Company Inc - NASDAQ

Nov. 21, 2014 | 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
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
2/14/20137.227.257.157.1973,947
2/13/20137.257.287.197.2258,219
2/12/20137.107.227.107.1975,175
2/11/20137.247.267.077.0962,197
2/8/20137.307.307.167.1981,521
2/7/20137.507.507.107.26156,821
2/6/20137.347.507.317.48210,845
2/5/20137.067.387.057.30255,257
2/4/20137.037.177.007.03116,126
2/1/20137.157.176.967.02181,917
1/31/20137.277.316.947.08260,854
1/30/20137.427.577.227.27256,157
1/29/20137.657.847.357.41368,074
1/28/20138.248.407.567.67984,528
1/25/20138.238.848.148.62536,405
1/24/20138.228.308.018.15172,477
1/23/20138.128.308.058.13129,242
1/22/20138.188.457.928.30372,988
1/18/20138.058.288.008.18233,966
1/17/20137.968.197.908.03289,275
1/16/20137.507.907.477.88268,394
1/15/20137.507.577.407.4674,909
1/14/20137.407.687.407.58164,450
1/11/20137.337.457.337.4375,577
1/10/20137.427.437.207.31103,134
1/9/20137.427.497.357.4066,886
1/8/20137.507.577.407.4760,544
1/7/20137.407.707.407.57117,658
1/4/20137.457.507.257.39111,956
1/3/20137.407.557.357.40144,089
1/2/20137.147.467.147.37266,527
12/31/20127.017.116.957.00143,043
12/28/20127.087.256.937.04113,289
12/27/20127.177.257.007.04138,043
12/26/20127.117.277.087.1549,663
12/24/20127.167.267.067.1434,217
12/21/20127.407.407.167.19124,490
12/20/20127.607.757.357.52146,884
12/19/20127.757.897.457.55216,050
12/18/20127.848.087.657.80333,313
12/17/20127.418.137.417.841,030,447
12/14/20127.027.116.857.01135,205
12/13/20127.077.256.967.0484,280
12/12/20127.187.287.117.1766,309
12/11/20127.017.227.017.1483,109
12/10/20127.107.387.007.09175,172
12/7/20127.187.397.087.0969,878
12/6/20127.567.727.107.17185,122
12/5/20127.247.707.247.49496,076
12/4/20126.907.206.897.16125,364
12/3/20126.966.976.756.9386,308
11/30/20127.227.256.856.94172,415
11/29/20127.427.427.087.25141,041
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center