Coffee Holding Company Inc $6.90

up +0.04


16/4/2014 08:10 PM  |  NASDAQ : JVA  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JVA historical data

Date Open High Low Close Volume
2/2/20113.994.003.904.0022,207
2/1/20113.903.983.903.9715,987
1/31/20113.963.993.723.92176,738
1/28/20113.983.993.933.9516,760
1/27/20114.004.043.954.047,540
1/26/20113.954.043.954.046,163
1/25/20113.994.053.954.013,181
1/24/20114.044.103.953.9534,246
1/21/20113.954.113.924.1141,253
1/20/20113.964.013.953.984,170
1/19/20114.004.003.954.0013,354
1/18/20114.134.133.964.0115,761
1/14/20113.964.053.964.005,850
1/13/20114.174.283.964.0042,940
1/12/20114.114.264.024.1011,889
1/11/20114.084.303.964.1018,716
1/10/20114.044.113.954.0418,670
1/7/20114.074.203.934.0014,943
1/6/20114.004.274.004.0515,607
1/5/20113.864.093.864.0114,317
1/4/20113.814.083.813.8437,743
1/3/20113.853.853.773.7822,095
12/31/20103.723.803.703.7219,732
12/30/20103.753.793.673.7116,978
12/29/20103.803.803.753.782,245
12/28/20103.783.803.753.7510,968
12/27/20103.773.803.763.8011,850
12/23/20103.733.793.733.772,035
12/22/20103.733.753.733.732,292
12/21/20103.803.803.743.748,472
12/20/20103.853.873.803.809,705
12/17/20103.833.853.813.853,230
12/16/20103.763.843.763.805,416
12/15/20103.763.873.753.7546,000
12/14/20103.853.863.783.8515,211
12/13/20103.753.823.753.792,510
12/10/20103.853.853.753.7512,803
12/9/20103.863.923.753.797,928
12/8/20103.953.953.753.9123,675
12/7/20103.903.943.753.847,526
12/6/20103.793.973.793.909,773
12/3/20103.883.883.793.851,764
12/2/20103.903.903.803.806,145
12/1/20104.104.103.803.8526,042
11/30/20103.954.153.793.976,919
11/29/20104.014.013.763.9015,083
11/26/20103.843.843.843.842,800
11/24/20103.843.853.803.842,906
11/23/20103.853.853.763.846,624
11/22/20103.753.953.753.8120,796
11/19/20103.863.863.803.8030,292
11/18/20103.964.003.783.8845,237
11/17/20103.873.943.803.8715,801
11/16/20103.953.953.803.8556,218
11/15/20103.954.003.954.007,858
11/12/20104.164.163.953.951,540
11/11/20104.164.163.953.967,190
11/10/20104.024.024.024.02100
11/9/20104.084.083.954.007,103
11/8/20104.024.094.014.052,046
11/5/20104.094.093.954.047,439
11/4/20104.084.154.014.032,750
11/3/20104.064.064.064.06122
11/2/20104.064.064.054.05429
11/1/20103.954.053.954.0211,610
10/29/20104.004.003.893.891,552
10/28/20104.054.054.054.05100
10/27/20104.074.073.974.054,488
10/26/20103.913.943.913.945,562
10/25/20103.934.033.913.9113,082
10/22/20104.004.003.933.97900
10/21/20104.094.093.943.943,200
10/20/20104.124.123.954.003,873
10/19/20104.044.044.044.041,200
10/18/20103.894.103.834.0014,792
10/15/20104.114.113.913.919,345
10/14/20104.064.103.984.0213,006
10/13/20104.014.154.014.135,843
10/12/20104.024.184.024.117,380
10/11/20104.104.104.104.10657
10/8/20104.174.194.154.151,300
10/7/20104.234.233.974.137,452
10/6/20104.054.053.994.034,942
10/5/20104.024.104.004.104,290
10/4/20104.064.094.054.095,636
10/1/20104.124.194.054.098,550
9/30/20104.154.164.104.156,000
9/29/20104.154.184.154.151,300
9/28/20104.284.284.154.157,521
9/27/20104.234.304.134.208,402
9/24/20104.154.244.154.241,710
9/23/20104.244.244.144.183,469
9/22/20104.154.214.144.155,575
9/21/20104.364.514.164.3324,246
9/20/20104.014.324.014.3210,274
9/17/20104.154.153.933.9920,753
9/16/20104.184.184.004.179,654
9/15/20104.014.204.004.204,497
9/14/20104.494.493.694.1944,763
9/13/20104.694.694.424.427,289
Trading Center