$4.53 0.00 (%) Coffee Holding Company Inc - NASDAQ

Jan. 19, 2017 | 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
11/9/20154.114.174.114.157,039
11/6/20154.304.304.104.167,297
11/5/20154.224.284.194.236,980
11/4/20154.154.304.154.2714,886
11/3/20154.174.304.134.2212,703
11/2/20154.304.304.124.219,203
10/30/20154.234.274.184.256,069
10/29/20154.144.224.094.208,350
10/28/20154.074.184.054.1627,333
10/27/20154.114.144.004.0612,763
10/26/20154.084.184.084.128,858
10/23/20154.124.304.124.1212,844
10/22/20154.224.224.104.1211,238
10/21/20154.214.274.114.1815,224
10/20/20154.284.284.114.2120,893
10/19/20154.294.314.204.307,943
10/16/20154.244.384.144.2929,103
10/15/20154.124.334.124.2217,596
10/14/20154.084.304.064.1625,867
10/13/20154.124.224.014.0525,356
10/12/20154.184.394.104.1014,797
10/9/20154.064.334.034.1351,216
10/8/20154.154.154.024.0543,132
10/7/20154.274.274.104.1141,400
10/6/20154.184.424.054.22190,893
10/5/20153.934.223.934.1745,212
10/2/20153.743.973.743.9558,809
10/1/20153.904.073.903.9433,631
9/30/20154.004.003.803.9151,761
9/29/20154.004.143.933.9439,739
9/28/20154.104.153.903.9034,789
9/25/20154.124.244.104.1624,464
9/24/20154.124.254.084.1129,696
9/23/20154.194.244.064.1018,951
9/22/20154.254.264.104.1814,081
9/21/20154.364.364.254.2712,687
9/18/20154.264.384.254.3023,461
9/17/20154.334.404.254.2615,688
9/16/20154.334.434.094.3350,383
9/15/20154.584.754.164.3883,300
9/14/20154.624.834.574.5833,679
9/11/20154.554.784.504.6739,423
9/10/20154.664.934.624.6614,981
9/9/20154.834.924.754.757,068
9/8/20154.714.944.634.8921,663
9/4/20154.584.814.534.5315,104
9/3/20154.684.714.614.6512,751
9/2/20154.614.784.604.7022,098
9/1/20154.544.684.544.6113,675
8/31/20154.674.744.634.659,399
8/28/20154.574.774.574.6313,733
8/27/20154.484.684.484.5819,744
8/26/20154.474.474.364.379,503
8/25/20154.494.524.354.3520,863
8/24/20154.504.524.504.4842,073
8/21/20154.634.744.534.5729,949
8/20/20154.704.804.654.6824,763
8/19/20154.774.824.694.7420,936
8/18/20154.754.804.704.7213,128
8/17/20154.774.774.734.733,435
8/14/20154.804.814.754.772,971
8/13/20154.864.864.704.7214,426
8/12/20154.694.734.674.705,343
8/11/20154.764.924.704.7316,754
8/10/20154.994.994.734.7545,442
8/7/20154.864.974.824.8311,799
8/6/20154.965.054.914.9518,464
8/5/20155.045.044.954.9922,155
8/4/20155.015.074.954.9912,270
8/3/20155.065.075.025.029,421
7/31/20155.015.075.005.0317,142
7/30/20154.975.014.904.9611,962
7/29/20154.805.004.804.9726,649
7/28/20154.904.904.814.8120,596
7/27/20154.884.954.804.9453,967
7/24/20154.924.964.854.887,453
7/23/20154.924.924.854.8919,855
7/22/20154.925.004.894.9227,185
7/21/20154.905.024.904.9239,009
7/20/20155.015.034.854.9373,175
7/17/20155.075.075.025.0214,122
7/16/20155.015.075.015.0625,013
7/15/20155.095.095.015.0119,192
7/14/20155.045.055.025.025,023
7/13/20155.035.155.015.0313,663
7/10/20155.035.095.015.0229,190
7/9/20155.015.094.964.9819,824
7/8/20154.955.064.874.9849,933
7/7/20154.915.004.804.9639,170
7/6/20154.954.954.804.8937,551
7/2/20155.005.034.954.9624,237
7/1/20155.005.144.985.0136,161
6/30/20155.025.284.984.98105,446
6/29/20155.105.155.025.0559,073
6/26/20155.365.365.085.2020,109
6/25/20155.325.325.125.1493,264
6/24/20155.385.445.295.3428,571
6/23/20155.425.425.335.3629,579
6/22/20155.455.485.325.4635,458
6/19/20155.505.505.385.4212,667
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center