Coffee Holding Co., Inc. Historical Stock Prices

JVA 
$4.88
*  
0.08
1.61%
Get JVA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading JVA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JVA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.99  5.0999  4.70  4.88 58,646
04/24/2015 4.99 5.0999 4.7 4.88 58,646
04/23/2015 4.92 4.99 4.92 4.96 6,161
04/22/2015 4.95 5 4.9 4.9 11,371
04/21/2015 4.866 4.96 4.866 4.92 15,441
04/20/2015 5 5 4.82 4.9 28,536
04/17/2015 4.95 5.0392 4.94 4.96 14,174
04/16/2015 5.05 5.07 4.97 4.98 19,204
04/15/2015 5.02 5.07 5 5.05 14,637
04/14/2015 5.04 5.0552 5 5.03 16,033
04/13/2015 4.96 5.07 4.92 5.01 29,418
04/10/2015 5.18 5.188 4.92 4.96 61,897
04/09/2015 5.12 5.25 5.12 5.12 16,579
04/08/2015 5.06 5.119 5.05 5.05 20,245
04/07/2015 5.02 5.1 5.02 5.04 14,883
04/06/2015 5.01 5.08 4.95 5.05 32,089
04/02/2015 4.83 5.11 4.83 5.06 115,287
04/01/2015 4.8 4.88 4.74 4.8101 24,770
03/31/2015 4.83 4.9 4.7304 4.87 9,203
03/30/2015 4.75 4.88 4.75 4.83 17,669
03/27/2015 4.7501 4.79 4.74 4.75 4,692
03/26/2015 4.81 4.86 4.74 4.7899 13,623
03/25/2015 4.95 4.98 4.82 4.82 44,082
03/24/2015 4.75 5 4.75 4.96 89,952
03/23/2015 4.69 4.75 4.69 4.735 14,579
03/20/2015 4.73 4.75 4.69 4.7 33,059
03/19/2015 4.5 4.71 4.5 4.7 36,154
03/18/2015 4.5599 4.5809 4.5 4.54 28,949
03/17/2015 4.68 4.68 4.51 4.56 63,041
03/16/2015 4.62 4.76 4.5201 4.65 86,157
03/13/2015 4.82 4.84 4.74 4.81 51,707
03/12/2015 4.6 4.8499 4.5925 4.7801 42,704
03/11/2015 4.699 4.75 4.607 4.71 32,139
03/10/2015 4.5 4.67 4.44 4.59 70,406
03/09/2015 4.88 4.92 4.39 4.45 165,465
03/06/2015 5.08 5.18 4.75 4.92 196,594
03/05/2015 5.08 5.08 4.98 5.0699 49,209
03/04/2015 5.03 5.07 5 5.06 17,703
03/03/2015 5.1 5.1 5 5.02 44,014
03/02/2015 5.06 5.1 4.94 5.1 69,113
02/27/2015 4.99 5.0999 4.99 5.033 47,052
02/26/2015 4.91 5.02 4.91 4.99 60,904
02/25/2015 4.95 5.02 4.95 4.97 15,632
02/24/2015 5 5.05 4.97 4.99 10,328
02/23/2015 5.08 5.08 4.8699 4.96 85,139
02/20/2015 5.12 5.14 5.05 5.05 31,527
02/19/2015 5.09 5.1 5.01 5.09 24,462
02/18/2015 5 5.07 4.993 5.06 29,195
02/17/2015 5.05 5.08 5 5.03 47,504
02/13/2015 5.05 5.0799 4.97 5.06 31,035
02/12/2015 5.08 5.16 4.98 5.05 58,630
02/11/2015 5.08 5.2 5.08 5.08 24,233
02/10/2015 5.13 5.16 5.03 5.12 55,050
02/09/2015 5.14 5.16 5.01 5.13 43,795
02/06/2015 5.101 5.15 5 5.11 16,956
02/05/2015 5.19 5.2001 5.05 5.17 43,587
02/04/2015 5.23 5.23 5.13 5.18 37,759
02/03/2015 5 5.38 5 5.19 60,328
02/02/2015 5.08 5.1099 4.98 5.03 38,683
01/30/2015 5.1 5.1533 5 5.05 42,417
01/29/2015 5.1875 5.1875 5.11 5.11 29,413
01/28/2015 5.21 5.21 5.1132 5.16 20,809
01/27/2015 5.14 5.37 5.04 5.11 84,140
01/26/2015 5.49 5.56 4.96 5.2 124,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?