Coffee Holding Company Inc $6.88

up +0.01


29/8/2014 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
11/15/20118.869.508.709.18596,848
11/14/20119.409.408.838.98282,048
11/11/20119.469.469.009.09510,635
11/10/20119.269.498.428.821,122,432
11/9/20119.7210.309.699.89712,461
11/8/201111.3411.4410.3010.51897,479
11/7/201111.1311.6510.9611.28896,867
11/4/201110.0111.4310.0111.131,514,771
11/3/201110.1610.509.7210.35765,240
11/2/201110.4010.449.8010.04512,338
11/1/20119.8110.179.509.79825,410
10/31/201110.7611.1110.3410.44881,052
10/28/201110.6011.4710.3011.301,259,311
10/27/201110.0911.189.7210.631,650,071
10/26/201111.0011.099.559.731,120,660
10/25/201111.3211.3210.2510.48832,339
10/24/201111.6011.8311.0811.19609,533
10/21/201112.3112.4611.4011.61773,872
10/20/201112.3212.5911.7111.99613,577
10/19/201112.0712.7911.7912.14807,484
10/18/201113.1013.2511.6512.021,170,738
10/17/201113.7514.0812.1512.781,847,397
10/14/201113.7714.3913.0813.301,218,503
10/13/201112.4913.3512.1213.011,696,180
10/12/201112.9014.7711.4611.953,538,634
10/11/201110.9013.1510.7012.913,095,522
10/10/20119.5410.699.3710.241,872,106
10/7/20118.359.258.359.041,754,651
10/6/20117.838.727.828.261,385,121
10/5/20117.748.607.117.931,590,107
10/4/20117.287.976.907.82970,010
10/3/20117.768.177.277.391,140,851
9/30/20118.318.487.457.49741,229
9/29/20118.909.388.118.481,390,348
9/28/20119.9810.058.558.601,549,274
9/27/201110.6910.909.959.981,604,452
9/26/201112.7812.9011.2511.82557,683
9/23/201112.1512.9711.8512.16550,748
9/22/201111.4513.6411.0212.401,339,661
9/21/201114.6215.0011.9011.931,454,172
9/20/201116.5316.6014.5014.55975,154
9/19/201116.6617.0916.1416.23537,471
9/16/201117.5717.8516.3517.12642,589
9/15/201118.3718.5017.4017.59624,789
9/14/201118.7819.2418.0718.15673,310
9/13/201118.3021.1818.0018.362,617,231
9/12/201118.0119.5217.9019.52718,312
9/9/201118.4018.9417.7618.29578,253
9/8/201119.4619.9418.2618.41746,372
9/7/201119.1620.1818.8519.551,000,063
9/6/201117.0218.4917.0018.26489,599
9/2/201117.5118.8417.4417.99594,925
9/1/201117.8619.4817.2318.181,159,551
8/31/201120.6721.1418.2018.412,090,151
8/30/201119.5822.1819.5821.282,493,555
8/29/201116.8019.5816.6819.391,762,499
8/26/201115.0916.2815.0215.85446,350
8/25/201115.8616.1215.2515.38248,334
8/24/201115.9017.0015.1515.86626,392
8/23/201115.1516.3614.7416.28603,151
8/22/201116.4416.4814.6714.91562,159
8/19/201115.0216.7515.0015.35537,287
8/18/201116.1116.5515.5015.64633,818
8/17/201117.2118.2917.0017.27524,380
8/16/201117.5417.7016.7517.29597,779
8/15/201118.5719.0116.8617.83896,051
8/12/201120.0020.3717.5517.96977,465
8/11/201118.5219.4818.3419.05951,301
8/10/201116.8218.4716.0017.681,180,877
8/9/201115.5117.0214.9016.931,478,994
8/8/201116.9017.4814.0414.491,408,925
8/5/201121.1422.0017.5818.451,494,565
8/4/201121.2022.8720.1720.321,227,189
8/3/201121.1122.5020.0721.851,509,865
8/2/201121.2522.9220.6021.181,657,246
8/1/201121.8721.8719.2521.151,469,618
7/29/201119.4421.2518.0019.471,253,618
7/28/201119.2021.7519.0020.002,411,206
7/27/201119.0019.3017.2417.241,288,172
7/26/201120.0020.2019.0819.08829,675
7/25/201120.3221.6819.8620.30723,389
7/22/201121.4721.9820.6321.37523,849
7/21/201123.4023.4021.0021.26947,370
7/20/201124.3224.4322.0923.41982,787
7/19/201123.0024.5821.8223.422,312,867
7/18/201119.3921.9219.1021.581,534,205
7/15/201119.5721.7319.0019.793,940,781
7/14/201122.3522.3518.5418.893,435,278
7/13/201123.5225.2723.0023.082,838,701
7/12/201129.5429.7122.2622.375,194,758
7/11/201128.2330.9827.3029.355,197,101
7/8/201122.2926.8222.0526.753,617,802
7/7/201120.9222.7320.7022.351,792,525
7/6/201119.8420.8919.2320.021,651,956
7/5/201117.5421.2317.2818.632,381,327
7/1/201115.5017.6415.3017.501,470,427
6/30/201115.5016.1514.7515.50671,818
6/29/201115.4815.8914.8515.57566,831
6/28/201114.8915.8114.5415.31834,298
6/27/201115.8516.3714.1614.811,218,853
Trading Center