Coffee Holding Company Inc $5.84

down -0.25


15/9/2014 04:00 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
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
8/3/20126.006.145.745.74185,539
8/2/20125.726.155.715.97491,609
8/1/20125.765.945.505.5094,311
7/31/20125.906.185.555.65321,366
7/30/20124.985.944.985.75490,337
7/27/20125.085.084.884.97221,652
7/26/20125.265.484.975.02188,201
7/25/20125.415.415.205.22129,177
7/24/20125.525.655.335.4168,352
7/23/20125.735.775.305.38179,371
7/20/20125.415.415.305.3080,312
7/19/20125.375.525.355.4088,201
7/18/20125.635.635.305.37133,286
7/17/20125.545.685.525.5959,163
7/16/20125.445.775.415.5499,589
7/13/20125.455.555.385.4288,821
7/12/20125.595.615.405.45123,431
7/11/20125.875.895.605.68160,470
7/10/20125.885.985.725.80134,966
7/9/20126.176.175.815.88128,919
7/6/20125.966.405.916.11443,911
7/5/20125.795.995.795.98145,395
7/3/20125.815.905.725.79126,314
7/2/20125.955.955.805.8655,945
6/29/20126.146.145.885.90122,034
6/28/20125.855.955.805.9034,549
6/27/20125.795.945.775.92223,697
6/26/20125.876.005.725.8174,900
6/25/20125.945.985.755.84102,849
6/22/20126.146.145.936.03137,849
6/21/20126.406.475.976.05209,627
6/20/20126.156.466.056.39246,594
6/19/20125.866.125.756.06282,895
6/18/20125.755.805.615.80195,079
6/15/20125.955.955.685.78255,794
6/14/20126.116.165.685.87429,480
6/13/20126.096.406.006.17735,562
6/12/20127.307.317.107.28107,567
6/11/20127.267.337.007.14113,544
6/8/20127.297.477.127.17148,062
6/7/20127.587.647.227.35145,573
6/6/20127.287.537.257.46159,207
6/5/20126.997.266.987.19111,744
6/4/20127.377.556.767.02326,135
6/1/20127.737.737.407.43140,714
5/31/20127.757.927.487.88231,733
5/30/20127.657.797.537.7087,694
5/29/20127.598.007.487.89234,502
5/25/20127.637.657.507.5958,977
5/24/20127.427.797.367.67133,477
5/23/20127.557.557.257.39134,955
5/22/20127.527.937.427.68340,649
5/21/20126.667.446.607.39472,674
5/18/20126.866.996.506.64211,742
5/17/20127.017.106.776.84194,660
5/16/20127.197.267.007.02164,611
5/15/20127.477.657.017.15247,124
5/14/20127.657.657.457.48157,008
5/11/20127.998.007.707.72150,916
5/10/20128.158.157.857.93115,560
5/9/20127.758.187.717.97257,739
5/8/20127.928.057.707.85116,609
5/7/20127.988.117.807.92167,059
5/4/20127.828.257.707.95389,255
5/3/20128.008.077.307.82962,119
5/2/20128.899.048.748.78310,603
5/1/20129.419.548.918.97584,584
4/30/20129.369.659.269.47472,461
4/27/20129.309.559.059.34416,504
4/26/20129.109.648.959.48538,833
4/25/20128.999.208.789.06400,590
Trading Center