Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Coffee Holding Company (NQ: JVA ) 2.400 +0.110 (+4.80%) Streaming Delayed Price Updated: 1:32 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 2.350 2.450 2.297 2.370 52,691 +0.02(+0.64%) Jul 31, 2024 2.420 2.450 2.252 2.355 45,604 -0.10(-4.27%) Jul 30, 2024 2.590 2.652 2.306 2.460 35,497 -0.11(-4.28%) Jul 29, 2024 2.460 2.680 2.385 2.570 77,256 +0.11(+4.47%) Jul 26, 2024 2.390 2.480 2.320 2.460 32,264 +0.13(+5.58%) Jul 25, 2024 2.460 2.540 2.259 2.330 109,227 -0.10(-4.12%) Jul 24, 2024 2.620 2.800 2.410 2.430 106,719 -0.36(-12.90%) Jul 23, 2024 2.970 3.250 2.690 2.790 200,761 -0.20(-6.69%) Jul 22, 2024 2.750 3.000 2.730 2.990 175,287 +0.26(+9.52%) Jul 19, 2024 2.470 2.910 2.470 2.730 255,620 +0.24(+9.64%) Jul 18, 2024 2.200 2.500 2.160 2.490 114,170 +0.28(+12.47%) Jul 17, 2024 2.110 2.220 2.110 2.214 22,706 +0.07(+3.46%) Jul 16, 2024 2.240 2.240 2.080 2.140 25,833 +0.00(+0.00%) Jul 15, 2024 2.130 2.350 2.000 2.140 130,132 -0.06(-2.73%) Jul 12, 2024 2.180 2.300 2.080 2.200 44,162 +0.13(+6.28%) Jul 11, 2024 2.010 2.240 1.970 2.070 47,320 +0.07(+3.50%) Jul 10, 2024 1.980 2.090 1.830 2.000 36,166 -0.02(-0.99%) Jul 09, 2024 2.240 2.240 1.921 2.020 64,743 -0.16(-7.34%) Jul 08, 2024 2.100 2.312 2.060 2.180 42,982 +0.05(+2.35%) Jul 05, 2024 2.130 2.158 2.030 2.130 36,782 +0.01(+0.47%) Jul 03, 2024 2.260 2.400 2.090 2.120 53,583 -0.10(-4.50%) Jul 02, 2024 2.120 2.319 2.116 2.220 86,836 +0.05(+2.30%) Jul 01, 2024 2.350 2.350 2.020 2.170 136,623 -0.17(-7.26%) Jun 28, 2024 2.250 2.460 2.180 2.340 229,370 +0.09(+4.00%) Jun 27, 2024 1.910 2.250 1.910 2.250 130,757 +0.30(+15.38%) Jun 26, 2024 1.970 1.970 1.820 1.950 50,144 -0.02(-1.02%) Jun 25, 2024 1.960 2.110 1.680 1.970 217,123 +0.01(+0.51%) Jun 24, 2024 1.740 1.990 1.700 1.960 120,972 +0.19(+10.73%) Jun 21, 2024 1.640 1.770 1.512 1.770 107,465 +0.12(+7.60%) Jun 20, 2024 1.440 1.650 1.437 1.645 97,738 +0.22(+15.03%) Jun 18, 2024 1.390 1.440 1.375 1.430 36,363 +0.01(+0.70%) Jun 17, 2024 1.310 1.430 1.310 1.420 48,920 +0.08(+5.97%) Jun 14, 2024 1.330 1.370 1.300 1.340 38,076 -0.02(-1.47%) Jun 13, 2024 1.420 1.420 1.330 1.360 14,268 +0.01(+0.74%) Jun 12, 2024 1.310 1.380 1.310 1.350 21,680 +0.03(+2.27%) Jun 11, 2024 1.290 1.340 1.290 1.320 17,130 +0.05(+3.94%) Jun 10, 2024 1.310 1.310 1.230 1.270 49,571 -0.04(-3.05%) Jun 07, 2024 1.400 1.400 1.290 1.310 12,781 -0.02(-1.50%) Jun 06, 2024 1.400 1.430 1.300 1.330 45,968 -0.01(-0.75%) Jun 05, 2024 1.340 1.390 1.320 1.340 17,194 +0.00(+0.00%) Jun 04, 2024 1.400 1.420 1.300 1.340 38,832 +0.00(+0.00%) 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.