Historical Stock Prices

JVA 
$6.69
*  
0.05
0.74%
Get JVA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading JVA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.79 6.86 6.611 6.69 77,995
07/10/2014 6.74 6.9 6.68 6.74 54,469
07/09/2014 6.73 6.93 6.7 6.8 59,943
07/08/2014 6.9 6.9 6.68 6.75 72,395
07/07/2014 7 7 6.78 6.87 67,598
07/03/2014 6.96 7 6.88 7 81,568
07/02/2014 7.03 7.07 6.9 6.99 31,368
07/01/2014 7.1 7.13 6.93 6.99 46,475
06/30/2014 7.01 7.3 7 7.06 57,981
06/27/2014 6.96 7 6.87 7 21,331
06/26/2014 6.96 6.98 6.8301 6.96 26,325
06/25/2014 6.92 7 6.8 6.9 43,258
06/24/2014 6.96 7.03 6.8501 6.89 33,145
06/23/2014 7.03 7.05 6.881 6.96 27,936
06/20/2014 6.89 7.0999 6.85 7.05 71,950
06/19/2014 6.9 6.99 6.77 6.89 85,615
06/18/2014 6.98 6.99 6.87 6.93 62,351
06/17/2014 6.88 7.02 6.69 6.97 131,554
06/16/2014 7.05 7.11 6.55 6.92 150,370
06/13/2014 7.2 7.2 7 7.1 64,638
06/12/2014 7.16 7.31 7.1201 7.24 47,137
06/11/2014 7.25 7.25 7.111 7.24 61,304
06/10/2014 7.9 7.95 7.0796 7.31 534,309
06/09/2014 7.94 8 7.72 7.79 64,615
06/06/2014 7.671 7.93 7.66 7.9 64,389
06/05/2014 7.88 7.92 7.61 7.66 62,280
06/04/2014 7.5 7.87 7.5 7.83 90,383
06/03/2014 7.5 7.59 7.321 7.54 75,749
06/02/2014 7.56 7.78 7.45 7.62 49,094
05/30/2014 7.7 7.7 7.53 7.58 65,342
05/29/2014 7.85 7.98 7.51 7.63 105,897
05/28/2014 7.95 7.95 7.71 7.8 40,815
05/27/2014 7.81 8.19 7.76 7.91 209,195
05/23/2014 7.65 7.99 7.59 7.88 160,230
05/22/2014 7.26 7.6497 7.2 7.6 152,494
05/21/2014 7.22 7.38 7.15 7.3 65,737
05/20/2014 7.21 7.3388 7.02 7.25 52,296
05/19/2014 7.25 7.36 7.12 7.2 75,781
05/16/2014 7.12 7.25 7.0201 7.21 57,615
05/15/2014 7.08 7.23 6.86 7.15 64,438
05/14/2014 7.25 7.25 7.02 7.1 76,660
05/13/2014 6.95 7.2499 6.95 7.23 95,152
05/12/2014 6.9 7.15 6.85 6.92 136,677
05/09/2014 7.17 7.28 6.86 6.9 279,553
05/08/2014 7.39 7.409 7.15 7.25 79,021
05/07/2014 7.49 7.62 7.25 7.36 69,363
05/06/2014 7.44 7.61 7.35 7.43 72,194
05/05/2014 7.41 7.6 7.343 7.49 81,270
05/02/2014 7.28 7.62 7.28 7.44 182,285
05/01/2014 7.13 7.339 7.06 7.3 63,120
04/30/2014 7.22 7.259 7.05 7.16 86,456
04/29/2014 7.22 7.4 7.1501 7.28 119,765
04/28/2014 7.29 7.4 7.06 7.19 78,377
04/25/2014 7.4 7.4287 7.14 7.29 94,872
04/24/2014 7.55 7.64 7.3 7.43 104,639
04/23/2014 7.31 7.66 7.15 7.535 243,576
04/22/2014 7.05 7.3595 7.05 7.29 212,049
04/21/2014 6.89 7.1 6.8501 6.96 101,992
04/17/2014 6.9 7.03 6.68 6.93 148,541
04/16/2014 6.91 6.9999 6.64 6.9 261,005
04/15/2014 7.31 7.46 6.72 6.86 531,653
04/14/2014 7.6 7.81 7.26 7.32 292,955
04/11/2014 7.72 7.83 7.55 7.64 146,378
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?