Coffee Holding Company Inc $6.25

down -0.08


31/7/2014 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
5/25/20117.197.487.047.18179,786
5/24/20117.107.496.887.05428,687
5/23/20116.607.106.416.91260,755
5/20/20116.676.796.506.5974,318
5/19/20116.496.856.496.6397,186
5/18/20116.326.606.326.4980,062
5/17/20116.386.456.256.3293,182
5/16/20116.656.726.356.46127,684
5/13/20116.947.006.526.65201,708
5/12/20116.877.256.516.94392,598
5/11/20116.377.096.256.95676,593
5/10/20116.176.686.126.40411,063
5/9/20115.876.155.766.10161,960
5/6/20115.895.955.655.8061,322
5/5/20115.975.975.635.85144,278
5/4/20116.156.405.805.90601,393
5/3/20115.406.155.305.99481,668
5/2/20115.345.535.275.40108,377
4/29/20115.275.445.275.2847,736
4/28/20115.425.565.265.29181,756
4/27/20115.695.735.325.40100,558
4/26/20115.656.005.555.69116,659
4/25/20115.815.935.605.67187,453
4/21/20115.345.805.205.61275,862
4/20/20115.435.505.255.3560,997
4/19/20115.375.675.305.4158,949
4/18/20115.495.495.275.3181,153
4/15/20115.505.645.315.4932,255
4/14/20115.325.615.325.5079,538
4/13/20115.445.445.235.3352,884
4/12/20115.325.615.235.42118,210
4/11/20115.995.995.325.3897,023
4/8/20115.606.205.525.92302,130
4/7/20115.245.605.245.60114,862
4/6/20115.465.505.205.29150,139
4/5/20115.275.635.225.48159,680
4/4/20115.525.665.095.21257,836
4/1/20115.895.935.505.58163,538
3/31/20116.006.165.815.84130,080
3/30/20115.716.385.606.02575,455
3/29/20115.685.945.515.70239,433
3/28/20115.706.075.425.80410,065
3/25/20115.846.005.625.65353,715
3/24/20116.666.665.655.92400,644
3/23/20116.506.776.086.58761,138
3/22/20116.786.996.316.34482,702
3/21/20117.807.816.717.001,110,480
3/18/20116.278.146.207.732,670,862
3/17/20114.606.054.605.951,134,990
3/16/20114.274.614.254.4535,662
3/15/20114.354.404.104.3632,111
3/14/20114.714.834.384.4640,271
3/11/20114.715.034.434.56253,980
3/10/20114.034.864.034.37290,821
3/9/20113.974.103.974.0228,860
3/8/20114.014.023.913.9721,311
3/7/20114.114.153.973.988,001
3/4/20114.154.154.004.126,167
3/3/20114.104.114.004.109,019
3/2/20114.104.103.964.108,143
3/1/20114.054.053.944.0211,705
2/28/20114.034.064.014.029,140
2/25/20114.034.103.973.9811,464
2/24/20113.984.073.974.043,281
2/23/20113.994.073.983.999,784
2/22/20114.114.113.984.0210,736
2/18/20114.104.124.064.124,524
2/17/20114.034.083.974.0414,983
2/16/20114.044.103.973.9718,462
2/15/20114.064.143.993.9932,547
2/14/20114.024.173.964.1143,958
2/11/20113.954.013.944.017,334
2/10/20113.964.003.903.945,876
2/9/20114.014.023.953.9515,875
2/8/20114.074.073.993.9915,362
2/7/20114.114.253.934.0334,931
2/4/20113.974.053.974.056,612
2/3/20113.924.093.904.035,827
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
Trading Center