Coffee Holding Company Inc $6.23

down -0.02


1/8/2014 03:59 PM  |  NASDAQ : JVA  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
11/28/20127.467.667.357.38565,653
11/27/20126.907.216.907.01244,194
11/26/20126.886.956.736.9092,925
11/23/20126.866.926.656.88108,721
11/21/20126.536.686.456.6568,000
11/20/20126.696.996.456.49266,775
11/19/20126.176.586.176.49137,564
11/16/20126.106.276.056.1438,871
11/15/20126.186.476.046.0768,484
11/14/20126.406.426.126.1493,737
11/13/20126.956.956.256.4083,929
11/12/20126.296.706.076.50123,833
11/9/20126.396.496.206.21110,460
11/8/20126.646.646.396.4087,653
11/7/20126.506.666.376.5060,746
11/6/20126.676.796.506.5583,412
11/5/20126.726.756.526.6458,265
11/2/20126.756.956.726.75161,096
11/1/20126.416.876.416.72137,704
10/31/20126.766.826.316.42113,740
10/26/20126.866.886.656.66111,541
10/25/20126.936.976.806.8463,585
10/24/20127.047.116.886.91135,050
10/23/20127.127.156.936.9982,768
10/22/20127.207.206.927.0889,692
10/19/20127.137.336.886.99139,308
10/18/20127.117.507.057.18265,412
10/17/20126.967.346.827.17415,938
10/16/20127.027.026.786.8785,004
10/15/20126.957.026.847.0065,432
10/12/20126.967.026.786.89105,123
10/11/20126.837.046.806.99107,234
10/10/20127.157.226.806.96151,915
10/9/20127.337.337.127.1450,763
10/8/20127.287.337.127.2761,607
10/5/20127.467.487.157.2559,180
10/4/20127.377.747.377.46158,361
10/3/20127.147.597.127.40151,865
10/2/20127.187.366.957.19146,773
10/1/20127.077.206.916.94126,208
9/28/20127.037.096.887.06121,366
9/27/20127.027.157.007.08136,965
9/26/20127.277.276.886.96391,234
9/25/20127.847.847.267.33225,814
9/24/20127.927.927.357.59208,483
9/21/20127.877.997.727.76203,368
9/20/20127.708.087.657.80752,941
9/19/20127.768.127.557.74776,512
9/18/20127.457.987.307.80873,643
9/17/20127.708.037.337.44609,454
9/14/20128.468.467.657.721,151,479
9/13/20128.528.698.158.291,081,549
9/12/20128.909.078.338.704,632,718
9/11/20128.138.187.257.34817,519
9/10/20127.628.087.227.861,011,196
9/7/20126.217.746.217.601,376,021
9/6/20126.256.296.126.1663,152
9/5/20126.176.256.086.2128,044
9/4/20126.136.256.086.2160,988
8/31/20126.206.276.116.1628,723
8/30/20126.316.346.116.1365,666
8/29/20126.156.356.056.30144,192
8/28/20126.016.155.956.1276,807
8/27/20126.106.106.016.0234,571
8/24/20126.086.135.956.0380,313
8/23/20126.156.156.016.10106,763
8/22/20126.136.456.116.15186,683
8/21/20126.046.206.006.1261,280
8/20/20126.136.146.006.0384,929
8/17/20126.276.336.106.19129,503
8/16/20126.166.306.036.22160,129
8/15/20126.126.236.036.0970,596
8/14/20126.146.445.986.04174,269
8/13/20126.206.346.056.0777,705
8/10/20126.486.606.156.17178,462
8/9/20126.666.896.266.41392,155
8/8/20125.846.635.836.58795,307
8/7/20125.905.905.805.8296,985
8/6/20125.755.995.755.8688,899
Trading Center