COFFEE HOLDING COMPANY $6.23

up +0.16


19/6/2013 04:19 PM  |  NASDAQ : JVA  |  Industries : Manufacturing / Other Food Manufacturing
Type:

JVA historical data

Date Open High Low Close Volume
6/22/2011 14.25 15.74 14.04 15.35 10600
6/21/2011 13.00 14.30 12.63 14.00 8732
6/20/2011 15.43 15.59 12.60 13.10 14029
6/17/2011 14.71 16.20 14.55 15.59 21390
6/16/2011 12.70 14.25 12.55 14.09 15079
6/15/2011 12.34 13.45 11.77 12.73 9932
6/14/2011 13.29 13.89 12.25 12.39 11075
6/13/2011 13.65 14.50 12.62 13.33 21557
6/10/2011 11.42 15.50 11.23 13.26 50157
6/9/2011 9.12 12.85 9.06 12.14 38253
6/8/2011 7.84 8.50 7.80 8.50 3407
6/7/2011 7.48 7.97 7.21 7.89 2065
6/6/2011 7.45 7.45 6.90 7.09 1869
6/3/2011 7.69 7.73 7.32 7.41 1743
6/2/2011 8.16 8.16 7.57 7.68 2603
6/1/2011 8.33 8.33 8.10 8.15 2782
5/31/2011 7.90 8.40 7.87 8.36 3455
5/27/2011 7.78 7.94 7.63 7.85 2147
5/26/2011 7.25 7.94 7.25 7.63 3558
5/25/2011 7.19 7.48 7.04 7.18 1798
5/24/2011 7.10 7.49 6.88 7.05 4287
5/23/2011 6.60 7.10 6.41 6.91 2608
5/20/2011 6.67 6.79 6.50 6.59 744
5/19/2011 6.49 6.85 6.49 6.63 968
5/18/2011 6.32 6.60 6.32 6.49 801
5/17/2011 6.38 6.45 6.25 6.32 932
5/16/2011 6.65 6.72 6.35 6.46 1280
5/13/2011 6.94 7.00 6.52 6.65 2018
5/12/2011 6.87 7.25 6.51 6.94 3930
5/11/2011 6.37 7.09 6.25 6.95 6766
5/10/2011 6.17 6.68 6.12 6.40 4111
5/9/2011 5.87 6.15 5.76 6.10 1620
5/6/2011 5.89 5.95 5.65 5.80 610
5/5/2011 5.97 5.97 5.63 5.85 1443
5/4/2011 6.15 6.40 5.80 5.90 6014
5/3/2011 5.40 6.15 5.30 5.99 4797
5/2/2011 5.34 5.53 5.27 5.40 1084
4/29/2011 5.27 5.44 5.27 5.28 480
4/28/2011 5.42 5.56 5.26 5.29 1818
4/27/2011 5.69 5.73 5.32 5.40 1006
4/26/2011 5.65 6.00 5.55 5.69 1162
4/25/2011 5.81 5.93 5.60 5.67 1875
4/21/2011 5.34 5.80 5.20 5.61 2759
4/20/2011 5.43 5.50 5.25 5.35 610
4/19/2011 5.37 5.67 5.30 5.41 590
4/18/2011 5.49 5.49 5.27 5.31 812
4/15/2011 5.50 5.64 5.31 5.49 323
4/14/2011 5.32 5.61 5.32 5.50 796
4/13/2011 5.44 5.44 5.23 5.33 529
4/12/2011 5.32 5.61 5.23 5.42 1183
4/11/2011 5.99 5.99 5.32 5.38 971
4/8/2011 5.60 6.20 5.52 5.92 3022
4/7/2011 5.24 5.60 5.24 5.60 1144
4/6/2011 5.46 5.50 5.20 5.29 1498
4/5/2011 5.27 5.63 5.22 5.48 1597
4/4/2011 5.52 5.66 5.09 5.21 2578
4/1/2011 5.89 5.93 5.50 5.58 1636
3/31/2011 6.00 6.16 5.81 5.84 1301
3/30/2011 5.71 6.38 5.60 6.02 5755
3/29/2011 5.68 5.94 5.51 5.70 2385
3/28/2011 5.70 6.07 5.42 5.80 4099
3/25/2011 5.84 6.00 5.62 5.65 3538
3/24/2011 6.66 6.66 5.65 5.92 4007
3/23/2011 6.50 6.77 6.08 6.58 7612
3/22/2011 6.78 6.99 6.31 6.34 4828
3/21/2011 7.80 7.81 6.71 7.00 11103
3/18/2011 6.27 8.14 6.20 7.73 26662
3/17/2011 4.60 6.05 4.60 5.95 11336
3/16/2011 4.27 4.61 4.25 4.45 357
3/15/2011 4.35 4.40 4.10 4.36 322
3/14/2011 4.71 4.83 4.38 4.46 403
3/11/2011 4.71 5.03 4.43 4.56 2540
3/10/2011 4.03 4.86 4.03 4.37 2909
3/9/2011 3.97 4.10 3.97 4.02 289
3/8/2011 4.01 4.02 3.91 3.97 214
3/7/2011 4.11 4.15 3.97 3.98 80
3/4/2011 4.15 4.15 4.00 4.12 56
3/3/2011 4.10 4.11 4.00 4.10 91
3/2/2011 4.10 4.10 3.96 4.10 82
3/1/2011 4.05 4.05 3.94 4.02 118
2/28/2011 4.03 4.06 4.01 4.02 92
2/25/2011 4.03 4.10 3.97 3.98 115
2/24/2011 3.98 4.07 3.97 4.04 33
2/23/2011 3.99 4.07 3.98 3.99 98
2/22/2011 4.11 4.11 3.98 4.02 108
2/18/2011 4.10 4.12 4.06 4.12 46
2/17/2011 4.03 4.08 3.97 4.04 150
2/16/2011 4.04 4.10 3.97 3.97 185
2/15/2011 4.06 4.14 3.99 3.99 326
2/14/2011 4.02 4.17 3.96 4.11 440
2/11/2011 3.95 4.01 3.94 4.01 74
2/10/2011 3.96 4.00 3.90 3.94 59
2/9/2011 4.01 4.02 3.95 3.95 159
2/8/2011 4.07 4.07 3.99 3.99 154
2/7/2011 4.11 4.25 3.93 4.03 350
2/4/2011 3.97 4.05 3.97 4.05 67
2/3/2011 3.92 4.09 3.90 4.03 59
2/2/2011 3.99 4.00 3.90 4.00 218
2/1/2011 3.90 3.98 3.90 3.97 160
1/31/2011 3.96 3.99 3.72 3.92 1768
Marketplace
Trading Center