$5.65 +0.07 (%) Coffee Holding Company Inc - NASDAQ

Jun. 30, 2016 | 04:00 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
4/23/20154.924.994.924.966,161
4/22/20154.955.004.904.9011,371
4/21/20154.874.964.874.9215,441
4/20/20155.005.004.824.9028,536
4/17/20154.955.044.944.9614,174
4/16/20155.055.074.974.9819,204
4/15/20155.025.075.005.0514,637
4/14/20155.045.065.005.0316,033
4/13/20154.965.074.925.0129,418
4/10/20155.185.194.924.9661,897
4/9/20155.125.255.125.1216,579
4/8/20155.065.125.055.0520,245
4/7/20155.025.105.025.0414,883
4/6/20155.015.084.955.0533,089
4/2/20154.835.114.835.06115,287
4/1/20154.804.884.744.8124,770
3/31/20154.834.904.734.879,203
3/30/20154.754.884.754.8317,669
3/27/20154.754.794.744.754,692
3/26/20154.814.864.744.7913,623
3/25/20154.954.984.824.8244,082
3/24/20154.755.004.754.9689,952
3/23/20154.694.754.694.7414,579
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center