$5.58 -0.13 (%) Coffee Holding Company Inc - NASDAQ

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
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
12/6/20119.349.498.809.00439,946
12/5/201110.3610.659.179.45769,557
12/2/20119.7810.409.689.94988,896
12/1/20118.349.758.329.471,291,010
11/30/20118.508.508.008.17392,628
11/29/20118.608.848.198.26218,904
11/28/20118.858.868.508.58145,147
11/25/20118.338.748.338.41112,873
11/23/20118.698.698.308.39190,268
11/22/20119.069.198.608.79164,160
11/21/20118.809.008.438.97347,565
11/18/20119.319.428.888.94252,881
11/17/20119.219.559.139.28325,655
11/16/20119.169.699.119.26683,954
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center