COFFEE HOLDING COMPANY $7.14

down -0.04


23/5/2013 12:23 PM  |  NASDAQ : JVA  |  Industries : Manufacturing / Other Food Manufacturing
Type:

JVA historical data

Date Open High Low Close Volume
3/12/2012 11.15 13.99 11.11 12.86 56624
3/9/2012 9.00 10.95 8.75 10.60 43543
3/8/2012 7.96 8.04 7.80 7.85 737
3/7/2012 7.88 8.01 7.76 7.87 738
3/6/2012 8.00 8.00 7.71 7.89 1243
3/5/2012 8.22 8.49 7.91 7.97 2469
3/2/2012 8.26 8.55 8.08 8.23 1886
3/1/2012 7.90 8.43 7.65 8.33 3739
2/29/2012 7.94 8.04 7.83 7.90 1712
2/28/2012 8.24 8.29 7.97 8.05 1347
2/27/2012 8.25 8.34 8.11 8.24 763
2/24/2012 8.40 8.45 8.30 8.34 1129
2/23/2012 8.55 8.56 8.40 8.40 1373
2/22/2012 8.51 8.62 8.41 8.55 1269
2/21/2012 8.76 8.80 8.50 8.55 1353
2/17/2012 8.83 8.95 8.62 8.68 1265
2/16/2012 8.72 9.00 8.71 8.81 2474
2/15/2012 8.79 8.79 8.60 8.69 994
2/14/2012 8.56 8.80 8.50 8.74 1298
2/13/2012 8.80 9.00 8.50 8.64 1271
2/10/2012 8.78 8.86 8.65 8.74 1033
2/9/2012 9.19 9.19 8.80 8.87 1365
2/8/2012 8.67 9.20 8.58 8.97 4022
2/7/2012 8.89 8.89 8.52 8.71 2046
2/6/2012 8.81 9.20 8.80 8.91 2968
2/3/2012 9.30 9.55 8.85 8.96 4800
2/2/2012 9.29 9.46 8.90 9.11 7004
2/1/2012 8.43 8.82 8.43 8.65 3880
1/31/2012 8.41 8.52 8.30 8.37 1927
1/30/2012 8.45 8.46 8.22 8.35 1891
1/27/2012 8.60 8.80 8.44 8.52 3496
1/26/2012 9.33 9.35 8.30 8.69 7776
1/25/2012 9.60 9.60 9.20 9.32 2232
1/24/2012 9.00 9.35 8.75 9.28 2973
1/23/2012 9.31 9.54 9.01 9.08 2099
1/20/2012 9.65 9.65 9.18 9.39 2748
1/19/2012 10.41 10.64 9.50 9.59 5833
1/18/2012 10.45 10.68 10.25 10.40 4214
1/17/2012 9.56 10.47 9.56 10.18 8763
1/13/2012 9.50 9.55 9.17 9.33 2076
1/12/2012 9.30 9.89 9.30 9.68 4496
1/11/2012 9.21 9.50 9.08 9.32 2552
1/10/2012 9.25 9.63 9.11 9.39 7783
1/9/2012 8.82 9.25 8.46 9.03 5380
1/6/2012 8.82 9.15 8.40 8.56 7057
1/5/2012 8.06 8.95 7.80 8.76 4720
1/4/2012 8.25 8.30 8.03 8.16 1373
1/3/2012 8.00 8.44 7.81 8.27 3598
12/30/2011 7.87 7.93 7.75 7.84 1571
12/29/2011 7.96 7.99 7.75 7.94 1443
12/28/2011 7.95 7.99 7.75 7.82 1104
12/27/2011 7.90 8.09 7.75 8.01 2044
12/23/2011 7.60 8.24 7.51 7.98 2682
12/22/2011 7.82 7.82 7.50 7.74 1385
12/21/2011 7.67 7.97 7.51 7.59 2281
12/20/2011 8.17 8.19 7.57 7.67 3374
12/19/2011 8.41 8.41 8.02 8.06 1378
12/16/2011 8.11 8.39 8.02 8.11 1394
12/15/2011 8.46 8.69 7.91 8.06 2695
12/14/2011 8.67 8.67 8.18 8.34 2720
12/13/2011 9.12 9.13 8.63 8.77 1909
12/12/2011 9.00 9.13 8.62 8.86 1725
12/9/2011 9.02 9.19 8.90 9.05 3257
12/8/2011 8.91 9.46 8.88 8.97 2658
12/7/2011 8.92 9.50 8.73 9.13 3463
12/6/2011 9.34 9.49 8.80 9.00 4400
12/5/2011 10.36 10.65 9.17 9.45 7695
12/2/2011 9.78 10.40 9.68 9.94 9888
12/1/2011 8.34 9.75 8.32 9.47 12900
11/30/2011 8.50 8.50 8.00 8.17 3927
11/29/2011 8.60 8.84 8.19 8.26 2190
11/28/2011 8.85 8.86 8.50 8.58 1452
11/25/2011 8.33 8.74 8.33 8.41 1129
11/23/2011 8.69 8.69 8.30 8.39 1903
11/22/2011 9.06 9.19 8.60 8.79 1642
11/21/2011 8.80 9.00 8.43 8.97 3476
11/18/2011 9.31 9.42 8.88 8.94 2529
11/17/2011 9.21 9.55 9.13 9.28 3257
11/16/2011 9.16 9.69 9.11 9.26 6834
11/15/2011 8.86 9.50 8.70 9.18 5969
11/14/2011 9.40 9.40 8.83 8.98 2798
11/11/2011 9.46 9.46 9.00 9.09 5107
11/10/2011 9.26 9.49 8.42 8.82 11220
11/9/2011 9.72 10.30 9.69 9.89 7096
11/8/2011 11.34 11.44 10.30 10.51 8958
11/7/2011 11.13 11.65 10.96 11.28 8959
11/4/2011 10.01 11.43 10.01 11.13 15133
11/3/2011 10.16 10.50 9.72 10.35 7653
11/2/2011 10.40 10.44 9.80 10.04 5124
11/1/2011 9.81 10.17 9.50 9.79 8245
10/31/2011 10.76 11.11 10.34 10.44 8791
10/28/2011 10.60 11.47 10.30 11.30 12590
10/27/2011 10.09 11.18 9.72 10.63 16500
10/26/2011 11.00 11.09 9.55 9.73 11182
10/25/2011 11.32 11.32 10.25 10.48 8309
10/24/2011 11.60 11.83 11.08 11.19 6038
10/21/2011 12.31 12.46 11.40 11.61 7659
10/20/2011 12.32 12.59 11.71 11.99 6116
10/19/2011 12.07 12.79 11.79 12.14 8065
10/18/2011 13.10 13.25 11.65 12.02 11690
Marketplace
Trading Center