Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Company (NQ: JVA )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 2.600 2.660 2.500 2.500 41,320 -0.16(-6.02%)
Jan 30, 2023 2.370 2.780 2.315 2.660 255,714 +0.36(+15.65%)
Jan 27, 2023 2.330 2.330 2.240 2.300 10,309 -0.01(-0.43%)
Jan 26, 2023 2.260 2.350 2.260 2.310 15,049 +0.05(+2.21%)
Jan 25, 2023 2.301 2.301 2.230 2.260 6,675 -0.01(-0.44%)
Jan 24, 2023 2.265 2.350 2.265 2.270 3,390 +0.00(+0.00%)
Jan 23, 2023 2.370 2.370 2.250 2.270 10,545 -0.07(-2.99%)
Jan 20, 2023 2.320 2.370 2.300 2.340 7,291 +0.01(+0.43%)
Jan 19, 2023 2.330 2.360 2.270 2.330 13,361 -0.03(-1.33%)
Jan 18, 2023 2.380 2.420 2.350 2.361 42,488 -0.02(-0.78%)
Jan 17, 2023 2.320 2.397 2.250 2.380 41,640 +0.14(+6.25%)
Jan 13, 2023 2.240 2.310 2.200 2.240 22,124 +0.02(+0.90%)
Jan 12, 2023 2.210 2.220 2.165 2.220 15,301 +0.03(+1.37%)
Jan 11, 2023 2.235 2.235 2.190 2.190 10,492 -0.02(-0.85%)
Jan 10, 2023 2.200 2.230 2.170 2.209 8,160 +0.01(+0.40%)
Jan 09, 2023 2.160 2.230 2.140 2.200 18,465 +0.11(+5.23%)
Jan 06, 2023 2.070 2.130 2.050 2.091 6,257 +0.02(+1.00%)
Jan 05, 2023 2.170 2.180 2.070 2.070 12,975 -0.09(-4.17%)
Jan 04, 2023 2.150 2.170 2.120 2.160 16,108 +0.06(+2.86%)
Jan 03, 2023 2.080 2.110 2.050 2.100 9,922 +0.06(+2.94%)
Dec 30, 2022 1.940 2.040 1.940 2.040 37,036 +0.12(+6.25%)
Dec 29, 2022 1.810 1.960 1.810 1.920 24,210 +0.10(+5.79%)
Dec 28, 2022 1.780 1.850 1.774 1.815 40,342 +0.04(+1.99%)
Dec 27, 2022 1.850 1.850 1.730 1.780 56,143 -0.08(-4.32%)
Dec 23, 2022 1.850 1.880 1.850 1.860 27,845 +0.01(+0.54%)
Dec 22, 2022 1.850 1.915 1.820 1.850 16,109 -0.03(-1.60%)
Dec 21, 2022 1.990 1.990 1.870 1.880 20,954 +0.03(+1.62%)
Dec 20, 2022 1.952 1.952 1.830 1.850 61,082 -0.09(-4.64%)
Dec 19, 2022 2.040 2.040 1.940 1.940 24,847 -0.09(-4.43%)
Dec 16, 2022 2.060 2.070 2.010 2.030 26,849 -0.03(-1.46%)
Dec 15, 2022 2.100 2.100 2.050 2.060 26,450 +0.00(+0.00%)
Dec 14, 2022 2.100 2.110 2.010 2.060 25,995 -0.03(-1.44%)
Dec 13, 2022 2.180 2.240 2.070 2.090 30,850 +0.02(+0.97%)
Dec 12, 2022 2.220 2.220 2.050 2.070 55,695 -0.12(-5.55%)
Dec 09, 2022 2.230 2.293 2.150 2.192 10,411 -0.06(-2.59%)
Dec 08, 2022 2.280 2.280 2.180 2.250 20,636 -0.03(-1.10%)
Dec 07, 2022 2.280 2.300 2.270 2.275 15,148 -0.01(-0.47%)
Dec 06, 2022 2.300 2.320 2.280 2.286 22,681 +0.04(+1.59%)
Dec 05, 2022 2.290 2.330 2.250 2.250 9,836 -0.09(-3.85%)
Dec 02, 2022 2.370 2.384 2.260 2.340 18,390 -0.03(-1.27%)
Dec 01, 2022 2.310 2.400 2.310 2.370 18,718 +0.01(+0.42%)
Nov 30, 2022 2.370 2.380 2.300 2.360 7,163 +0.00(+0.00%)
Nov 29, 2022 2.430 2.440 2.320 2.360 6,941 -0.05(-2.07%)
Nov 28, 2022 2.400 2.430 2.400 2.410 17,618 +0.03(+1.05%)
Nov 25, 2022 2.330 2.415 2.330 2.385 6,500 +0.05(+2.36%)
Nov 23, 2022 2.380 2.427 2.320 2.330 36,237 +0.02(+0.87%)
Nov 22, 2022 2.290 2.420 2.250 2.310 110,936 +0.17(+7.94%)
Nov 21, 2022 2.140 2.156 2.100 2.140 7,756 +0.02(+1.03%)
Nov 18, 2022 2.100 2.140 2.090 2.118 5,825 +0.01(+0.39%)
Nov 17, 2022 2.135 2.135 2.080 2.110 4,299 -0.03(-1.40%)
Nov 16, 2022 2.120 2.160 2.120 2.140 8,466 +0.02(+0.95%)
Nov 15, 2022 2.060 2.140 2.060 2.120 16,422 +0.04(+1.92%)
Nov 14, 2022 2.080 2.090 2.040 2.080 10,015 +0.00(+0.00%)
Nov 11, 2022 2.030 2.090 1.997 2.080 22,417 +0.01(+0.48%)
Nov 10, 2022 2.081 2.120 2.040 2.070 20,778 +0.03(+1.47%)
Nov 09, 2022 2.060 2.118 2.000 2.040 39,849 -0.03(-1.45%)
Nov 08, 2022 2.240 2.240 2.070 2.070 36,204 -0.17(-7.59%)
Nov 07, 2022 2.360 2.390 2.220 2.240 31,929 -0.03(-1.32%)
Nov 04, 2022 2.230 2.270 2.230 2.270 18,356 +0.06(+2.71%)
Nov 03, 2022 2.260 2.270 2.210 2.210 16,525 -0.04(-1.78%)
Nov 02, 2022 2.290 2.320 2.240 2.250 8,257 -0.03(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.