$5.46 -0.04 (%) Coffee Holding Company Inc - NASDAQ

Nov. 21, 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center