Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Company (NQ: JVA )

2.970 -0.060 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2024 3.030 3.040 2.933 2.970 43,394 -0.06(-1.98%)
Oct 02, 2024 3.070 3.278 3.000 3.030 51,398 -0.04(-1.30%)
Oct 01, 2024 3.290 3.300 3.010 3.070 56,218 -0.16(-4.95%)
Sep 30, 2024 3.240 3.300 3.130 3.230 66,703 -0.03(-0.92%)
Sep 27, 2024 3.490 3.490 3.200 3.260 94,323 -0.23(-6.59%)
Sep 26, 2024 3.500 3.744 3.392 3.490 135,071 +0.02(+0.58%)
Sep 25, 2024 3.350 3.480 3.350 3.470 62,300 +0.12(+3.58%)
Sep 24, 2024 3.390 3.590 3.240 3.350 105,824 -0.03(-0.89%)
Sep 23, 2024 3.320 3.420 3.190 3.380 142,987 +0.22(+6.96%)
Sep 20, 2024 3.400 3.440 3.000 3.160 145,483 -0.23(-6.78%)
Sep 19, 2024 3.460 3.485 3.251 3.390 120,901 +0.13(+3.99%)
Sep 18, 2024 3.050 3.877 3.050 3.260 553,287 +0.08(+2.52%)
Sep 17, 2024 3.070 3.370 2.850 3.180 415,067 +0.23(+7.80%)
Sep 16, 2024 2.500 3.100 2.350 2.950 1,348,047 +0.78(+35.94%)
Sep 13, 2024 2.290 2.290 2.135 2.170 32,196 +0.00(+0.01%)
Sep 12, 2024 2.120 2.180 2.115 2.170 36,304 +0.08(+3.82%)
Sep 11, 2024 2.010 2.105 2.010 2.090 10,088 +0.05(+2.45%)
Sep 10, 2024 2.030 2.070 1.980 2.040 13,568 -0.03(-1.45%)
Sep 09, 2024 2.140 2.140 2.010 2.070 12,729 +0.03(+1.47%)
Sep 06, 2024 1.950 2.060 1.900 2.040 30,306 +0.16(+8.51%)
Sep 05, 2024 2.010 2.010 1.860 1.880 75,104 -0.16(-7.84%)
Sep 04, 2024 2.090 2.130 2.000 2.040 44,179 -0.05(-2.39%)
Sep 03, 2024 2.250 2.250 2.000 2.090 59,871 -0.20(-8.73%)
Aug 30, 2024 2.360 2.400 2.250 2.290 40,728 -0.07(-2.97%)
Aug 29, 2024 2.500 2.500 2.320 2.360 43,513 -0.08(-3.28%)
Aug 28, 2024 2.380 2.520 2.311 2.440 35,551 +0.03(+1.24%)
Aug 27, 2024 2.460 2.490 2.380 2.410 30,027 -0.04(-1.63%)
Aug 26, 2024 2.450 2.450 2.420 2.450 11,263 +0.05(+2.07%)
Aug 23, 2024 2.400 2.440 2.310 2.400 22,949 +0.11(+4.82%)
Aug 22, 2024 2.270 2.290 2.250 2.290 12,295 +0.02(+0.88%)
Aug 21, 2024 2.320 2.330 2.250 2.270 29,807 -0.02(-0.87%)
Aug 20, 2024 2.360 2.360 2.260 2.290 21,891 -0.02(-0.87%)
Aug 19, 2024 2.200 2.400 2.190 2.310 62,897 +0.12(+5.48%)
Aug 16, 2024 2.080 2.190 2.080 2.190 15,266 +0.07(+3.07%)
Aug 15, 2024 2.000 2.137 2.000 2.125 10,317 +0.07(+3.65%)
Aug 14, 2024 2.110 2.171 1.900 2.050 39,935 -0.10(-4.65%)
Aug 13, 2024 2.220 2.220 2.091 2.150 27,482 +0.11(+5.39%)
Aug 12, 2024 2.150 2.240 2.040 2.040 31,999 -0.08(-3.77%)
Aug 09, 2024 2.070 2.197 2.070 2.120 16,855 +0.06(+2.66%)
Aug 08, 2024 1.990 2.162 1.980 2.065 35,568 +0.14(+6.99%)
Aug 07, 2024 1.880 2.070 1.880 1.930 52,928 +0.08(+4.32%)
Aug 06, 2024 1.920 1.920 1.620 1.850 141,462 -0.01(-0.54%)
Aug 05, 2024 2.010 2.050 1.500 1.860 112,788 -0.32(-14.68%)
Aug 02, 2024 2.410 2.410 2.120 2.180 60,428 -0.19(-8.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.