$5.64 0.00 (%) Coffee Holding Company Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

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
3/12/20146.616.906.496.75187,938
3/11/20146.746.746.406.5790,295
3/10/20146.356.836.296.63250,428
3/7/20146.296.406.276.3056,732
3/6/20146.396.506.216.31183,871
3/5/20146.256.406.166.34120,508
3/4/20146.256.496.166.21171,827
3/3/20146.106.376.016.27154,643
2/28/20146.256.346.136.1358,097
2/27/20146.256.356.126.2446,561
2/26/20146.346.536.056.20127,199
2/25/20146.506.506.276.32109,907
2/24/20146.246.516.246.47184,352
2/21/20146.346.356.126.2677,804
2/20/20146.406.436.206.2872,102
2/19/20146.206.436.076.36291,907
2/18/20146.056.376.056.20214,794
2/14/20146.086.095.866.0366,711
2/13/20145.886.225.846.03197,718
2/12/20145.965.975.785.8849,066
2/11/20145.655.985.655.9493,685
2/10/20145.745.845.605.6289,848
2/7/20145.825.895.515.74141,200
2/6/20146.276.445.765.83445,012
2/5/20145.475.975.425.92302,862
2/4/20145.045.505.015.45169,347
2/3/20144.965.114.965.0685,547
1/31/20144.885.104.885.0946,474
1/30/20145.005.004.854.9551,757
1/29/20144.825.004.824.9644,560
1/28/20144.955.004.824.8482,491
1/27/20145.075.074.954.9736,142
1/24/20145.275.274.935.05119,034
1/23/20145.355.355.255.2826,724
1/22/20145.355.365.305.3525,004
1/21/20145.325.365.245.3246,830
1/17/20145.195.465.165.28118,293
1/16/20145.195.205.085.2031,709
1/15/20145.175.175.055.1530,813
1/14/20145.205.205.105.1328,808
1/13/20145.115.195.065.1742,286
1/10/20145.135.135.005.0944,013
1/9/20145.075.204.955.1044,868
1/8/20145.265.274.955.01100,428
1/7/20145.295.575.005.10170,085
1/6/20145.135.305.105.2247,939
1/3/20145.315.325.065.1048,502
1/2/20145.125.305.105.2972,031
12/31/20135.185.235.075.09153,574
12/30/20135.315.415.215.21113,739
12/27/20135.295.325.185.2754,280
12/26/20135.235.265.055.2641,737
12/24/20135.165.325.085.2136,585
12/23/20134.985.254.915.2076,212
12/20/20135.005.125.005.0165,199
12/19/20135.215.255.015.0336,787
12/18/20135.255.265.205.2350,621
12/17/20135.075.254.985.20107,775
12/16/20134.915.104.915.04110,030
12/13/20134.795.004.784.93128,676
12/12/20134.564.844.504.79153,261
12/11/20134.684.694.504.51125,973
12/10/20134.854.894.664.6778,534
12/9/20134.954.984.854.8542,151
12/6/20134.995.004.904.9139,697
12/5/20134.965.004.924.9230,764
12/4/20134.995.004.944.9623,325
12/3/20134.975.004.944.9741,737
12/2/20135.005.004.904.9655,229
11/29/20134.945.004.904.9719,766
11/27/20134.875.004.864.9439,033
11/26/20134.985.004.854.87103,388
11/25/20135.115.194.914.9891,456
11/22/20135.155.205.115.1150,856
11/21/20135.125.205.115.1146,107
11/20/20135.105.185.085.0829,715
11/19/20135.125.205.085.0893,553
11/18/20135.195.205.085.0957,851
11/15/20135.125.205.115.1718,312
11/14/20135.105.205.075.0732,125
11/13/20135.075.135.055.1327,646
11/12/20135.095.155.075.0944,300
11/11/20135.165.205.055.1020,588
11/8/20135.045.225.035.1332,065
11/7/20135.215.235.075.0735,830
11/6/20135.255.255.165.1933,216
11/5/20135.055.245.035.2170,172
11/4/20135.195.195.035.0485,990
11/1/20135.375.375.155.19110,272
10/31/20135.395.495.325.3449,358
10/30/20135.485.525.325.3837,977
10/29/20135.495.565.455.4537,759
10/28/20135.495.505.455.4635,586
10/25/20135.565.585.485.4964,015
10/24/20135.645.645.545.5723,558
10/23/20135.545.685.545.6231,379
10/22/20135.735.735.555.5682,351
10/21/20135.695.785.655.7339,461
10/18/20135.775.795.665.6941,285
10/17/20135.655.755.655.7138,455
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center