Skip to main content

Coffee Holding Company (NQ: JVA )

2.990 -0.040 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.040 3.040 2.900 2.990 37,595 -0.04(-1.32%)
Oct 31, 2024 3.080 3.122 2.963 3.030 40,495 -0.06(-1.94%)
Oct 30, 2024 3.030 3.216 3.030 3.090 30,925 +0.02(+0.65%)
Oct 29, 2024 3.150 3.200 3.010 3.070 35,993 -0.08(-2.54%)
Oct 28, 2024 3.210 3.290 3.100 3.150 39,603 -0.04(-1.25%)
Oct 25, 2024 3.240 3.300 3.030 3.190 62,153 -0.04(-1.24%)
Oct 24, 2024 3.180 3.270 3.010 3.230 34,067 +0.04(+1.25%)
Oct 23, 2024 3.430 3.445 3.070 3.190 121,493 -0.27(-7.80%)
Oct 22, 2024 3.430 3.610 3.300 3.460 118,880 +0.01(+0.29%)
Oct 21, 2024 3.450 3.520 3.273 3.450 51,176 -0.04(-1.15%)
Oct 18, 2024 3.590 3.660 3.300 3.490 65,265 -0.03(-0.85%)
Oct 17, 2024 3.400 3.590 3.321 3.520 65,198 +0.16(+4.76%)
Oct 16, 2024 3.140 3.430 3.140 3.360 47,361 +0.29(+9.45%)
Oct 15, 2024 3.490 3.774 3.070 3.070 207,518 -0.39(-11.27%)
Oct 14, 2024 3.200 3.650 3.160 3.460 163,977 +0.32(+10.19%)
Oct 11, 2024 2.880 3.174 2.880 3.140 66,134 +0.26(+9.03%)
Oct 10, 2024 2.950 2.950 2.878 2.880 13,003 -0.10(-3.36%)
Oct 09, 2024 2.730 3.090 2.730 2.980 61,804 +0.23(+8.36%)
Oct 08, 2024 2.880 2.900 2.690 2.750 51,024 -0.15(-5.17%)
Oct 07, 2024 3.040 3.045 2.820 2.900 67,299 -0.11(-3.65%)
Oct 04, 2024 2.930 3.120 2.930 3.010 45,080 +0.04(+1.35%)
Oct 03, 2024 3.030 3.040 2.933 2.970 43,400 -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%)
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.