About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Company (NQ: JVA )

2.370 +0.010 (+0.42%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 1, 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 (%)
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.