Coffee Holding Co., Inc. Stock Price History | Historical JVA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	6.140	6.180	5.960	6.070	0	-0.11(-1.78%)
Jun 17, 2013	6.370	6.370	6.100	6.180	0	-0.19(-2.98%)
Jun 14, 2013	6.400	6.450	6.300	6.370	0	-0.09(-1.39%)
Jun 13, 2013	6.770	6.780	6.330	6.460	421,699	-0.60(-8.50%)
Jun 12, 2013	7.150	7.150	6.921	7.060	31,182	-0.07(-0.98%)
Jun 11, 2013	6.999	7.150	6.999	7.130	46,750	+0.04(+0.56%)
Jun 10, 2013	6.960	7.100	6.931	7.090	0	+0.16(+2.31%)
Jun 07, 2013	6.920	6.990	6.810	6.930	0	+0.00(+0.00%)
Jun 06, 2013	6.930	6.976	6.880	6.930	0	+0.05(+0.73%)
Jun 05, 2013	6.910	6.998	6.850	6.880	0	-0.03(-0.43%)
Jun 04, 2013	6.910	7.010	6.890	6.910	0	-0.03(-0.43%)
Jun 03, 2013	7.030	7.030	6.840	6.940	60,961	-0.06(-0.86%)
May 31, 2013	7.160	7.180	7.000	7.000	76,890	-0.12(-1.69%)
May 30, 2013	7.050	7.200	7.030	7.120	0	+0.08(+1.14%)
May 29, 2013	7.100	7.128	7.010	7.040	27,051	-0.04(-0.56%)
May 28, 2013	7.130	7.140	7.000	7.080	74,228	-0.02(-0.28%)
May 24, 2013	7.160	7.250	7.060	7.100	0	-0.05(-0.70%)
May 23, 2013	7.070	7.190	6.970	7.150	0	-0.03(-0.42%)
May 22, 2013	7.460	7.530	7.100	7.180	0	-0.22(-2.97%)
May 21, 2013	7.210	7.500	7.020	7.400	0	+0.19(+2.64%)
May 20, 2013	6.930	7.250	6.850	7.210	0	+0.27(+3.89%)
May 17, 2013	6.960	6.999	6.810	6.940	0	+0.07(+1.02%)
May 16, 2013	6.910	7.050	6.800	6.870	74,472	-0.09(-1.29%)
May 15, 2013	7.020	7.090	6.880	6.960	0	+0.08(+1.16%)
May 13, 2013	6.920	7.060	6.850	6.880	0	-0.11(-1.57%)
May 10, 2013	6.980	7.040	6.900	6.990	0	-0.03(-0.43%)
May 09, 2013	7.010	7.160	6.921	7.020	0	+0.18(+2.63%)
May 08, 2013	6.800	6.920	6.750	6.840	78,904	+0.06(+0.88%)
May 07, 2013	6.960	6.970	6.751	6.780	0	-0.15(-2.16%)
May 06, 2013	6.900	7.070	6.750	6.930	0	+0.05(+0.73%)
May 03, 2013	6.880	6.900	6.790	6.880	0	+0.09(+1.33%)
May 02, 2013	6.680	6.800	6.620	6.790	0	+0.09(+1.34%)
May 01, 2013	6.730	6.807	6.600	6.700	0	-0.08(-1.18%)
Apr 30, 2013	6.760	6.850	6.730	6.780	0	+0.05(+0.74%)
Apr 29, 2013	6.700	6.790	6.571	6.730	29,262	+0.08(+1.20%)
Apr 26, 2013	6.620	6.720	6.590	6.650	44,914	+0.06(+0.91%)
Apr 25, 2013	6.560	6.679	6.500	6.590	68,860	+0.05(+0.76%)
Apr 24, 2013	6.540	6.590	6.420	6.540	0	+0.05(+0.77%)
Apr 23, 2013	6.570	6.593	6.450	6.490	46,011	-0.03(-0.46%)
Apr 22, 2013	6.450	6.590	6.450	6.520	21,597	+0.06(+0.93%)
Apr 19, 2013	6.580	6.670	6.450	6.460	36,862	+0.05(+0.78%)
Apr 18, 2013	6.390	6.450	6.330	6.410	24,496	+0.02(+0.31%)
Apr 17, 2013	6.580	6.580	6.370	6.390	75,315	-0.19(-2.89%)
Apr 16, 2013	6.660	6.730	6.580	6.580	44,980	-0.07(-1.05%)
Apr 15, 2013	6.670	6.770	6.630	6.650	90,751	+0.00(+0.00%)
Apr 12, 2013	6.520	6.700	6.510	6.650	81,214	+0.16(+2.47%)
Apr 11, 2013	6.570	6.590	6.410	6.490	65,195	-0.05(-0.76%)
Apr 10, 2013	6.540	6.590	6.431	6.540	62,175	+0.02(+0.31%)
Apr 09, 2013	6.650	6.650	6.500	6.520	42,930	-0.07(-1.06%)
Apr 08, 2013	6.500	6.620	6.500	6.590	19,553	+0.06(+0.92%)
Apr 05, 2013	6.620	6.710	6.500	6.530	48,755	-0.12(-1.80%)
Apr 04, 2013	6.540	6.700	6.400	6.650	63,491	+0.07(+1.06%)
Apr 03, 2013	6.650	6.700	6.490	6.580	119,457	-0.10(-1.50%)
Apr 02, 2013	6.900	6.900	6.680	6.681	52,363	-0.20(-2.90%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates