$5.84 0.00 (%) Coffee Holding Company Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
4/24/20128.728.938.688.80280,962
4/23/20128.808.858.658.71143,584
4/20/20129.059.108.858.89135,019
4/19/20129.099.128.869.07171,321
4/18/20129.079.198.639.00422,059
4/17/20129.369.368.999.10220,835
4/16/20129.009.358.629.26392,038
4/13/20129.349.498.959.02283,125
4/12/20129.749.949.269.45815,564
4/11/20128.939.748.729.71969,751
4/10/20128.939.218.418.59681,259
4/9/20129.019.468.778.91626,957
4/5/20129.9710.059.089.241,372,833
4/4/201210.4610.679.9210.01876,868
4/3/201211.1611.2510.6010.77441,838
4/2/201211.1711.2610.5311.26938,688
3/30/201211.6411.9011.2011.33324,558
3/29/201211.2511.9510.9511.73687,828
3/28/201212.3512.3611.2611.39802,208
3/27/201212.7212.9812.2512.33430,760
3/26/201213.2213.3512.5512.70491,130
3/23/201212.4613.4512.1012.84880,092
3/22/201212.7413.1112.4312.58531,617
3/21/201213.3713.6512.8512.98863,846
3/20/201213.5614.0913.1013.28832,867
3/19/201213.6413.7612.8013.581,290,878
3/16/201214.4914.9313.8114.002,439,129
3/15/201213.1714.0813.0113.682,475,185
3/14/201212.6013.3311.7211.921,606,341
3/13/201213.8314.6413.0513.275,050,289
3/12/201211.1513.9911.1112.865,666,485
3/9/20129.0010.958.7510.604,358,425
3/8/20127.968.047.807.8574,698
3/7/20127.888.017.767.8773,717
3/6/20128.008.007.717.89124,229
3/5/20128.228.497.917.97246,867
3/2/20128.268.558.088.23188,592
3/1/20127.908.437.658.33373,898
2/29/20127.948.047.837.90171,167
2/28/20128.248.297.978.05134,633
2/27/20128.258.348.118.2476,218
2/24/20128.408.458.308.34112,819
2/23/20128.558.568.408.40137,250
2/22/20128.518.628.418.55126,900
2/21/20128.768.808.508.55135,234
2/17/20128.838.958.628.68127,464
2/16/20128.729.008.718.81247,306
2/15/20128.798.798.608.6999,343
2/14/20128.568.808.508.74129,778
2/13/20128.809.008.508.64127,023
2/10/20128.788.868.658.74103,206
2/9/20129.199.198.808.87136,471
2/8/20128.679.208.588.97402,188
2/7/20128.898.898.528.71204,581
2/6/20128.819.208.808.91297,259
2/3/20129.309.558.858.96479,918
2/2/20129.299.468.909.11700,739
2/1/20128.438.828.438.65413,712
1/31/20128.418.528.308.37192,689
1/30/20128.458.468.228.35189,134
1/27/20128.608.808.448.52349,591
1/26/20129.339.358.308.69778,009
1/25/20129.609.609.209.32223,139
1/24/20129.009.358.759.28297,506
1/23/20129.319.549.019.08209,986
1/20/20129.659.659.189.39274,727
1/19/201210.4110.649.509.59583,389
1/18/201210.4510.6810.2510.40421,397
1/17/20129.5610.479.5610.18876,285
1/13/20129.509.559.179.33207,513
1/12/20129.309.899.309.68449,513
1/11/20129.219.509.089.32255,239
1/10/20129.259.639.119.39778,251
1/9/20128.829.258.469.03537,943
1/6/20128.829.158.648.76545,672
1/5/20128.068.957.808.76471,940
1/4/20128.258.308.038.16137,300
1/3/20128.008.447.818.27359,740
12/30/20117.877.937.757.84157,076
12/29/20117.967.997.757.94144,216
12/28/20117.957.997.757.82110,321
12/27/20117.908.097.758.01204,303
12/23/20117.608.247.517.98268,133
12/22/20117.827.827.507.74139,326
12/21/20117.677.977.517.59228,077
12/20/20118.178.197.577.67337,825
12/19/20118.418.418.028.06137,747
12/16/20118.118.398.028.11139,364
12/15/20118.468.697.918.06269,609
12/14/20118.678.678.188.34272,073
12/13/20119.129.138.638.77190,840
12/12/20119.009.138.628.86172,459
12/9/20119.029.198.909.05325,678
12/8/20118.919.468.888.97266,980
12/7/20118.929.508.739.13346,257
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center