$4.94 +0.01 (%) Coffee Holding Company Inc - NASDAQ

Dec. 2, 2016 | 11:55 AM

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
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
11/26/20145.705.755.605.7031,852
11/25/20145.645.695.585.6731,551
11/24/20145.525.645.465.6142,160
11/21/20145.525.545.415.4623,306
11/20/20145.535.555.465.5013,502
11/19/20145.565.575.475.5316,105
11/18/20145.545.575.495.5430,750
11/17/20145.545.565.505.5517,745
11/14/20145.405.585.385.5231,940
11/13/20145.465.705.395.4341,175
11/12/20145.565.615.455.4958,118
11/11/20145.625.735.545.5846,337
11/10/20145.695.735.615.6215,116
11/7/20145.715.785.665.6828,996
11/6/20145.785.785.725.7411,007
11/5/20145.785.845.755.7814,568
11/4/20145.715.785.645.788,869
11/3/20145.645.785.645.7321,159
10/31/20145.755.775.665.7215,095
10/30/20145.685.715.625.7116,246
10/29/20145.585.705.585.6715,637
10/28/20145.555.695.555.5810,949
10/27/20145.565.615.525.536,200
10/24/20145.755.755.555.5826,073
10/23/20145.735.735.675.7134,918
10/22/20145.745.845.645.7322,600
10/21/20145.645.825.645.7414,248
10/20/20145.705.825.605.6531,998
10/17/20145.986.005.605.7161,193
10/16/20145.445.955.405.90160,533
10/15/20145.315.565.275.4555,869
10/14/20145.605.605.335.3753,076
10/13/20145.435.555.365.4835,904
10/10/20145.455.715.355.4068,114
10/9/20145.675.875.425.51130,582
10/8/20145.395.715.295.6645,464
10/7/20145.765.865.505.5782,201
10/6/20145.606.005.605.77199,114
10/3/20145.725.725.435.5558,348
10/2/20145.275.695.265.6494,099
10/1/20145.525.525.265.2757,002
9/30/20145.615.715.485.4919,879
9/29/20145.625.625.505.5825,077
9/26/20145.565.735.555.6568,833
9/25/20145.345.635.345.5957,300
9/24/20145.565.625.405.4370,016
9/23/20145.705.715.545.5644,161
9/22/20145.845.855.655.7077,725
9/19/20145.925.985.845.8445,401
9/18/20146.006.005.805.9870,047
9/17/20145.896.005.725.9772,251
9/16/20145.795.975.795.8990,857
9/15/20146.026.135.615.84223,639
9/12/20145.966.185.956.0973,930
9/11/20146.256.336.006.03195,245
9/10/20146.906.996.146.20421,267
9/9/20147.237.406.887.22115,848
9/8/20147.217.357.147.2137,493
9/5/20147.177.307.017.2091,650
9/4/20147.167.337.107.1236,241
9/3/20147.347.357.157.2051,672
9/2/20146.887.366.887.28166,558
8/29/20146.856.936.836.8836,795
8/28/20146.826.926.616.8746,169
8/27/20146.856.906.726.8743,631
8/26/20146.936.936.746.7853,576
8/25/20147.007.006.636.8564,226
8/22/20146.426.896.406.8097,768
8/21/20146.456.496.386.4010,380
8/20/20146.366.496.366.3913,349
8/19/20146.536.536.436.4632,675
8/18/20146.326.566.326.4939,629
8/15/20146.206.406.106.2980,562
8/14/20146.076.206.016.1555,137
8/13/20146.156.206.036.0943,036
8/12/20146.226.406.086.1837,319
8/11/20146.006.306.006.2727,782
8/8/20146.036.035.906.0029,521
8/7/20145.996.085.906.0243,114
8/6/20145.966.165.866.0745,897
8/5/20146.166.165.825.9490,667
8/4/20146.226.256.156.1917,634
8/1/20146.206.276.206.2333,992
7/31/20146.296.326.156.2518,910
7/30/20146.396.396.236.3349,786
7/29/20146.236.336.196.3026,381
7/28/20146.226.246.136.1925,915
7/25/20146.336.356.206.2364,064
7/24/20146.306.406.206.3248,348
7/23/20146.266.396.206.2524,037
7/22/20146.296.366.186.2766,118
7/21/20146.376.486.096.2542,175
7/18/20146.176.436.176.4073,536
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center