Coffee Holding Company Inc $5.97

up +0.08


17/9/2014 03:59 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
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
6/24/201116.4916.6915.3915.691,180,877
6/23/201114.9016.4314.7515.851,485,042
6/22/201114.2515.7414.0415.351,061,516
6/21/201113.0014.3012.6314.00873,112
6/20/201115.4315.5912.6013.101,410,686
6/17/201114.7116.2014.5515.592,139,161
6/16/201112.7014.2512.5514.091,509,289
6/15/201112.3413.4511.7712.73993,277
6/14/201113.2913.8912.2512.391,108,120
6/13/201113.6514.5012.6213.332,155,796
6/10/201111.4215.5011.2313.265,018,258
6/9/20119.1212.859.0612.143,830,586
6/8/20117.848.507.808.50341,180
6/7/20117.487.977.217.89206,454
6/6/20117.197.456.907.09186,874
6/3/20117.697.737.327.41174,278
6/2/20118.168.167.577.68260,215
6/1/20118.338.338.108.15278,113
5/31/20117.908.407.878.36345,455
5/27/20117.787.947.637.85214,687
5/26/20117.257.947.257.63355,780
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
Trading Center