$3.70 +0.05 (%) Coffee Holding Company Inc - NASDAQ

May. 27, 2016 | 03:54 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
3/20/20154.734.754.694.7033,059
3/19/20154.504.714.504.7036,154
3/18/20154.564.584.504.5428,949
3/17/20154.684.684.514.5663,041
3/16/20154.624.764.524.6586,157
3/13/20154.824.844.744.8151,707
3/12/20154.604.854.594.7842,704
3/11/20154.704.754.614.7132,139
3/10/20154.504.674.444.5970,406
3/9/20154.884.924.394.45165,465
3/6/20155.085.184.754.92196,594
3/5/20155.085.084.985.0749,209
3/4/20155.035.075.005.0617,703
3/3/20155.105.105.005.0244,014
3/2/20155.065.104.945.1070,713
2/27/20154.995.104.995.0347,052
2/26/20154.915.024.914.9960,904
2/25/20154.955.024.954.9715,632
2/24/20155.005.054.974.9910,328
2/23/20155.085.084.874.9685,139
2/20/20155.125.145.055.0531,527
2/19/20155.095.105.015.0924,462
2/18/20155.005.074.995.0629,195
2/17/20155.055.085.005.0347,504
2/13/20155.055.084.975.0631,035
2/12/20155.085.164.985.0558,630
2/11/20155.085.205.085.0824,233
2/10/20155.135.165.035.1255,349
2/9/20155.145.165.015.1344,495
2/6/20155.105.155.005.1116,956
2/5/20155.195.205.055.1743,587
2/4/20155.235.235.135.1837,759
2/3/20155.005.385.005.1960,328
2/2/20155.085.114.985.0338,683
1/30/20155.105.155.005.0542,417
1/29/20155.195.195.115.1129,413
1/28/20155.215.215.115.1620,809
1/27/20155.145.375.045.1184,140
1/26/20155.495.564.965.20126,329
1/23/20155.996.205.255.30348,748
1/22/20155.505.605.355.6060,022
1/21/20155.395.515.305.4958,411
1/20/20155.165.505.085.42110,170
1/16/20154.955.064.945.0642,550
1/15/20155.025.054.914.9156,606
1/14/20154.965.054.944.9622,802
1/13/20154.905.004.904.9749,237
1/12/20154.874.974.824.9030,210
1/9/20154.925.034.854.8673,602
1/8/20154.905.004.824.9348,025
1/7/20154.984.984.794.8977,356
1/6/20155.065.244.854.97127,800
1/5/20155.205.205.055.1652,373
1/2/20155.115.205.035.1942,521
12/31/20145.205.305.095.1377,629
12/30/20145.275.365.225.2239,325
12/29/20145.255.405.255.3267,577
12/26/20145.195.345.195.2532,786
12/24/20145.195.235.155.2116,512
12/23/20145.205.255.155.1550,290
12/22/20145.255.445.205.2652,893
12/19/20145.335.395.255.3039,627
12/18/20145.175.315.125.3048,758
12/17/20145.055.335.055.1881,543
12/16/20145.225.365.225.2634,190
12/15/20145.365.385.205.2838,132
12/12/20145.325.415.325.3913,229
12/11/20145.385.455.315.4122,800
12/10/20145.255.425.095.3437,242
12/9/20145.215.484.505.2698,597
12/8/20145.415.635.305.3642,914
12/5/20145.575.645.375.4733,362
12/4/20145.405.595.405.5626,584
12/3/20145.395.495.385.4231,343
12/2/20145.345.485.305.4321,801
12/1/20145.605.845.305.3581,421
11/28/20145.675.855.525.7019,603
11/26/20145.705.755.605.7031,852
11/25/20145.645.695.585.6731,551
11/24/20145.525.645.465.6142,160
11/21/20145.525.545.415.4623,306
11/20/20145.535.555.465.5013,502
11/19/20145.565.575.475.5316,105
11/18/20145.545.575.495.5430,750
11/17/20145.545.565.505.5517,745
11/14/20145.405.585.385.5231,940
11/13/20145.465.705.395.4341,175
11/12/20145.565.615.455.4958,118
11/11/20145.625.735.545.5846,337
11/10/20145.695.735.615.6215,116
11/7/20145.715.785.665.6828,996
11/6/20145.785.785.725.7411,007
11/5/20145.785.845.755.7814,568
11/4/20145.715.785.645.788,869
11/3/20145.645.785.645.7321,159
10/31/20145.755.775.665.7215,095
10/30/20145.685.715.625.7116,246
10/29/20145.585.705.585.6715,637
10/28/20145.555.695.555.5810,949
10/27/20145.565.615.525.536,200
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center