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

Coffee Holding Company (NQ: JVA )

3.260 -0.230 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
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%)
Jun 03, 2024 1.340 1.440 1.320 1.340 92,701 +0.00(+0.00%)
May 31, 2024 1.370 1.370 1.295 1.340 18,558 -0.01(-0.74%)
May 30, 2024 1.370 1.370 1.280 1.350 52,539 -0.03(-2.17%)
May 29, 2024 1.310 1.400 1.310 1.380 13,388 +0.06(+4.53%)
May 28, 2024 1.340 1.410 1.310 1.320 40,849 -0.04(-2.93%)
May 24, 2024 1.290 1.370 1.286 1.360 9,299 +0.07(+5.43%)
May 23, 2024 1.340 1.350 1.280 1.290 16,942 -0.03(-2.27%)
May 22, 2024 1.330 1.385 1.320 1.320 26,716 -0.03(-2.22%)
May 21, 2024 1.400 1.410 1.340 1.350 24,128 -0.08(-5.59%)
May 20, 2024 1.420 1.460 1.390 1.430 51,238 -0.02(-1.38%)
May 17, 2024 1.460 1.480 1.410 1.450 34,347 -0.02(-1.11%)
May 16, 2024 1.430 1.517 1.400 1.466 30,743 +0.05(+3.26%)
May 15, 2024 1.430 1.460 1.400 1.420 32,775 +0.00(+0.00%)
May 14, 2024 1.470 1.500 1.400 1.420 57,236 -0.06(-3.79%)
May 13, 2024 1.520 1.520 1.470 1.476 26,101 -0.03(-2.25%)
May 10, 2024 1.540 1.540 1.450 1.510 38,917 -0.01(-0.66%)
May 09, 2024 1.560 1.560 1.505 1.520 11,235 +0.01(+0.66%)
May 08, 2024 1.500 1.590 1.350 1.510 68,536 +0.00(+0.00%)
May 07, 2024 1.400 1.603 1.350 1.510 155,171 +0.10(+7.09%)
May 06, 2024 1.420 1.440 1.353 1.410 85,577 -0.01(-0.70%)
May 03, 2024 1.520 1.520 1.390 1.420 34,251 -0.04(-2.74%)
May 02, 2024 1.570 1.570 1.390 1.460 75,342 -0.08(-5.19%)
May 01, 2024 1.650 1.650 1.520 1.540 43,831 -0.09(-5.52%)
Apr 30, 2024 1.600 1.660 1.590 1.630 41,485 -0.02(-1.21%)
Apr 29, 2024 1.660 1.700 1.590 1.650 39,020 -0.01(-0.60%)
Apr 26, 2024 1.720 1.720 1.600 1.660 52,523 -0.01(-0.60%)
Apr 25, 2024 1.662 1.670 1.600 1.670 23,044 -0.03(-1.76%)
Apr 24, 2024 1.710 1.800 1.680 1.700 45,229 +0.01(+0.59%)
Apr 23, 2024 1.650 1.701 1.550 1.690 131,033 +0.02(+1.20%)
Apr 22, 2024 1.710 1.710 1.610 1.670 63,220 -0.04(-2.34%)
Apr 19, 2024 1.840 1.840 1.665 1.710 72,566 -0.10(-5.52%)
Apr 18, 2024 1.730 1.850 1.715 1.810 137,985 +0.12(+7.10%)
Apr 17, 2024 1.650 1.760 1.630 1.690 56,668 +0.08(+4.97%)
Apr 16, 2024 1.820 1.850 1.610 1.610 130,792 -0.18(-10.06%)
Apr 15, 2024 1.550 1.790 1.540 1.790 238,071 +0.24(+15.48%)
Apr 12, 2024 1.400 1.570 1.400 1.550 85,560 +0.16(+11.51%)
Apr 11, 2024 1.390 1.440 1.380 1.390 16,062 +0.00(+0.00%)
Apr 10, 2024 1.490 1.491 1.320 1.390 37,982 -0.10(-6.71%)
Apr 09, 2024 1.470 1.537 1.453 1.490 19,127 +0.00(+0.34%)
Apr 08, 2024 1.500 1.530 1.450 1.485 60,612 -0.01(-1.00%)
Apr 05, 2024 1.480 1.510 1.470 1.500 16,886 +0.02(+1.35%)
Apr 04, 2024 1.570 1.570 1.470 1.480 39,042 -0.01(-0.67%)
Apr 03, 2024 1.520 1.540 1.360 1.490 73,582 -0.06(-3.87%)
Apr 02, 2024 1.640 1.641 1.420 1.550 59,105 -0.04(-2.52%)
Apr 01, 2024 1.680 1.700 1.530 1.590 79,636 +0.01(+0.63%)
Mar 28, 2024 1.540 1.680 1.520 1.580 82,621 +0.04(+2.60%)
Mar 27, 2024 1.490 1.540 1.480 1.540 130,148 +0.06(+4.41%)
Mar 26, 2024 1.470 1.490 1.470 1.475 21,313 -0.00(-0.34%)
Mar 25, 2024 1.440 1.480 1.431 1.480 29,136 +0.06(+4.23%)
Mar 22, 2024 1.400 1.430 1.380 1.420 27,272 +0.05(+3.65%)
Mar 21, 2024 1.370 1.380 1.330 1.370 36,548 +0.04(+3.01%)
Mar 20, 2024 1.350 1.350 1.310 1.330 16,719 +0.02(+1.53%)
Mar 19, 2024 1.280 1.360 1.276 1.310 31,307 +0.05(+3.97%)
Mar 18, 2024 1.290 1.300 1.260 1.260 9,082 -0.01(-0.79%)
Mar 15, 2024 1.240 1.270 1.220 1.270 8,526 +0.06(+4.96%)
Mar 14, 2024 1.270 1.350 1.150 1.210 44,399 -0.11(-8.33%)
Mar 13, 2024 1.410 1.410 1.300 1.320 38,132 -0.08(-5.71%)
Mar 12, 2024 1.340 1.442 1.300 1.400 76,028 +0.08(+6.06%)
Mar 11, 2024 1.330 1.330 1.300 1.320 16,788 +0.00(+0.00%)
Mar 08, 2024 1.340 1.360 1.320 1.320 15,961 -0.02(-1.49%)
Mar 07, 2024 1.340 1.380 1.310 1.340 30,792 +0.00(+0.00%)
Mar 06, 2024 1.300 1.340 1.300 1.340 26,811 +0.00(+0.00%)
Mar 05, 2024 1.350 1.370 1.280 1.340 12,787 -0.01(-0.74%)
Mar 04, 2024 1.380 1.380 1.300 1.350 16,948 +0.02(+1.50%)
Mar 01, 2024 1.300 1.370 1.300 1.330 27,723 +0.01(+0.77%)
Feb 29, 2024 1.410 1.410 1.295 1.320 8,624 +0.00(+0.00%)
Feb 28, 2024 1.320 1.340 1.280 1.320 18,713 +0.00(+0.00%)
Feb 27, 2024 1.310 1.350 1.300 1.320 13,745 +0.01(+0.76%)
Feb 26, 2024 1.380 1.380 1.280 1.310 23,606 +0.01(+0.77%)
Feb 23, 2024 1.320 1.320 1.280 1.300 20,540 +0.01(+0.78%)
Feb 22, 2024 1.250 1.340 1.250 1.290 22,691 -0.01(-0.77%)
Feb 21, 2024 1.340 1.360 1.250 1.300 34,702 +0.00(+0.00%)
Feb 20, 2024 1.230 1.330 1.210 1.300 57,950 +0.08(+6.56%)
Feb 16, 2024 1.200 1.250 1.160 1.220 28,752 -0.01(-0.81%)
Feb 15, 2024 1.170 1.250 1.170 1.230 32,796 +0.05(+4.24%)
Feb 14, 2024 1.180 1.180 1.130 1.180 36,731 +0.01(+0.86%)
Feb 13, 2024 1.120 1.170 1.120 1.170 28,715 +0.06(+5.40%)
Feb 12, 2024 1.060 1.140 1.060 1.110 30,863 +0.03(+2.79%)
Feb 09, 2024 1.070 1.120 1.040 1.080 19,097 +0.02(+1.88%)
Feb 08, 2024 1.100 1.120 1.040 1.060 9,896 +0.01(+0.95%)
Feb 07, 2024 1.070 1.070 1.025 1.050 13,998 -0.02(-1.87%)
Feb 06, 2024 1.050 1.150 1.050 1.070 6,387 +0.00(+0.00%)
Feb 05, 2024 1.060 1.120 1.040 1.070 22,123 -0.01(-0.93%)
Feb 02, 2024 1.100 1.101 1.036 1.080 13,912 -0.02(-1.82%)
Feb 01, 2024 1.090 1.115 1.032 1.100 13,188 +0.05(+4.76%)
Jan 31, 2024 1.090 1.120 1.040 1.050 27,275 -0.09(-7.89%)
Jan 30, 2024 1.220 1.220 1.120 1.140 37,972 -0.04(-3.39%)
Jan 29, 2024 1.150 1.190 1.140 1.180 36,537 +0.04(+3.51%)
Jan 26, 2024 1.130 1.147 1.125 1.140 11,141 +0.02(+1.79%)
Jan 25, 2024 1.070 1.140 1.070 1.120 24,138 +0.05(+4.67%)
Jan 24, 2024 1.070 1.080 1.015 1.070 31,085 +0.04(+3.88%)
Jan 23, 2024 1.060 1.080 1.020 1.030 14,248 -0.03(-2.83%)
Jan 22, 2024 1.120 1.155 1.050 1.060 14,433 -0.05(-4.50%)
Jan 19, 2024 1.090 1.150 1.060 1.110 90,682 +0.03(+2.78%)
Jan 18, 2024 1.030 1.090 1.030 1.080 17,172 +0.06(+5.88%)
Jan 17, 2024 1.020 1.040 1.000 1.020 28,422 +0.00(+0.00%)
Jan 16, 2024 1.030 1.040 1.010 1.020 18,418 -0.01(-0.97%)
Jan 12, 2024 1.020 1.060 1.020 1.030 21,472 +0.02(+1.98%)
Jan 11, 2024 1.000 1.040 1.000 1.010 40,535 -0.02(-1.94%)
Jan 10, 2024 1.050 1.069 1.000 1.030 30,348 -0.06(-5.50%)
Jan 09, 2024 1.080 1.131 1.020 1.090 34,056 +0.03(+2.83%)
Jan 08, 2024 1.000 1.140 1.000 1.060 63,759 +0.09(+9.28%)
Jan 05, 2024 0.9500 1.030 0.9500 0.9700 128,455 +0.08(+8.99%)
Jan 04, 2024 0.9056 0.9080 0.8730 0.8900 7,038 -0.01(-0.56%)
Jan 03, 2024 0.9000 0.9000 0.8503 0.8950 14,664 -0.00(-0.44%)
Jan 02, 2024 0.9427 0.9427 0.8990 0.8990 8,016 -0.01(-1.21%)
Dec 29, 2023 0.9200 0.9400 0.8849 0.9100 21,219 -0.02(-1.96%)
Dec 28, 2023 0.9700 0.9700 0.9023 0.9282 21,106 +0.00(+0.34%)
Dec 27, 2023 0.8999 0.9414 0.8720 0.9251 50,961 +0.03(+2.79%)
Dec 26, 2023 0.8543 0.9134 0.8051 0.9000 56,667 -0.02(-2.16%)
Dec 22, 2023 0.9200 0.9500 0.8800 0.9199 13,866 -0.01(-1.09%)
Dec 21, 2023 0.9371 0.9371 0.8802 0.9300 16,793 +0.01(+1.41%)
Dec 20, 2023 0.8500 0.9393 0.8500 0.9171 17,808 +0.04(+4.29%)
Dec 19, 2023 0.8200 0.8800 0.8100 0.8794 56,844 +0.04(+4.70%)
Dec 18, 2023 0.8250 0.8400 0.8051 0.8399 43,710 +0.03(+4.21%)
Dec 15, 2023 0.8300 0.8400 0.8051 0.8060 10,300 -0.03(-4.04%)
Dec 14, 2023 0.8400 0.8400 0.8051 0.8399 18,348 +0.02(+2.43%)
Dec 13, 2023 0.8000 0.8300 0.7802 0.8200 19,667 +0.00(+0.00%)
Dec 12, 2023 0.8083 0.8500 0.8083 0.8200 17,063 +0.02(+2.37%)
Dec 11, 2023 0.7810 0.8399 0.7810 0.8010 9,343 -0.02(-2.60%)
Dec 08, 2023 0.8150 0.8400 0.8001 0.8224 10,421 +0.01(+0.91%)
Dec 07, 2023 0.8153 0.8397 0.8050 0.8150 7,705 +0.01(+1.87%)
Dec 06, 2023 0.7800 0.8098 0.7800 0.8000 31,209 +0.01(+1.29%)
Dec 05, 2023 0.8300 0.8475 0.7763 0.7898 22,516 -0.05(-5.40%)
Dec 04, 2023 0.8400 0.8500 0.7900 0.8349 28,010 -0.01(-0.61%)
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.