Quantcast

Coffee Holding Co., Inc. Common Stock Historical Stock Prices

JVA 
$4.3
*  
0.04
0.92%
Get JVA Alerts
*Delayed - data as of Sep. 19, 2017 13:12 ET  -  Find a broker to begin trading JVA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JVA Real Time
 
 
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 18-JUN-2017 TO 18-SEP-2017

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.
13:12 4.34 4.37 4.25 4.30 10,593
09/18/2017 4.39 4.39 4.31 4.34 17,768
09/15/2017 4.34 4.39 4.3 4.39 25,087
09/14/2017 4.26 4.345 4.18 4.31 18,476
09/13/2017 3.95 4.39 3.88 4.33 53,799
09/12/2017 3.91 3.98 3.91 3.95 5,268
09/11/2017 3.92 3.96 3.92 3.93 8,836
09/08/2017 3.94 3.96 3.9 3.9 3,729
09/07/2017 3.89 3.925 3.85 3.91 5,774
09/06/2017 3.9 3.9393 3.86 3.87 11,955
09/05/2017 3.88 3.9208 3.842 3.85 2,302
09/01/2017 3.849 3.92 3.82 3.92 3,938
08/31/2017 3.845 4 3.81 3.81 7,459
08/30/2017 3.936 3.98 3.8 3.84 22,706
08/29/2017 3.86 3.95 3.82 3.82 7,314
08/28/2017 3.9 3.95 3.85 3.85 14,032
08/25/2017 3.94 4.02 3.89 3.89 5,382
08/24/2017 3.88 4.0084 3.88 3.91 7,380
08/23/2017 3.9 4.0433 3.88 3.9 10,307
08/22/2017 3.91 4.11 3.85 3.91 18,278
08/21/2017 4.05 4.05 3.76 3.94 16,791
08/18/2017 4.04 4.11 4 4.08 10,300
08/17/2017 4.0299 4.05 3.9903 4.03 12,445
08/16/2017 3.95 4.0212 3.9441 3.99 8,392
08/15/2017 4.0685 4.0799 3.905 3.91 24,312
08/14/2017 3.99 4.1 3.99 4.09 8,213
08/11/2017 4.05 4.184 3.9 4.01 26,919
08/10/2017 4.25 4.25 4.0539 4.0931 3,840
08/09/2017 4.156 4.23 4.02 4.17 7,117
08/08/2017 4.23 4.24 4.15 4.19 7,796
08/07/2017 4.11 4.229 4.065 4.2 24,368
08/04/2017 4.13 4.24 4.041 4.07 20,970
08/03/2017 4.21 4.21 4.11 4.14 35,074
08/02/2017 4.23 4.3 4.15 4.2 4,337
08/01/2017 4.17 4.29 4.15 4.25 8,054
07/31/2017 4.19 4.31 4.15 4.16 40,887
07/28/2017 4.26 4.26 4.15 4.2 22,577
07/27/2017 4.28 4.28 4.1937 4.22 12,747
07/26/2017 4.29 4.38 4.1501 4.29 12,632
07/25/2017 4.18 4.3558 4.18 4.26 16,504
07/24/2017 4.28 4.38 4.18 4.19 18,227
07/21/2017 4.3 4.32 4.2 4.25 36,849
07/20/2017 4.39 4.39 4.31 4.31 14,577
07/19/2017 4.36 4.44 4.341 4.37 16,481
07/18/2017 4.35 4.5 4.33 4.33 48,284
07/17/2017 4.38 4.53 4.38 4.42 52,476
07/14/2017 4.38 4.4401 4.3615 4.42 11,030
07/13/2017 4.5 4.5 4.36 4.42 16,678
07/12/2017 4.39 4.53 4.39 4.46 18,676
07/11/2017 4.35 4.47 4.3399 4.39 10,283
07/10/2017 4.405 4.47 4.35 4.3772 6,411
07/07/2017 4.4 4.48 4.38 4.4 4,941
07/06/2017 4.41 4.4404 4.36 4.4404 24,641
07/05/2017 4.44 4.48 4.42 4.45 13,906
07/03/2017 4.43 4.48 4.43 4.48 818
06/30/2017 4.44 4.47 4.39 4.45 17,762
06/29/2017 4.44 4.47 4.36 4.42 5,220
06/28/2017 4.3398 4.55 4.3398 4.39 48,083
06/27/2017 4.38 4.39 4.3 4.31 10,032
06/26/2017 4.38 4.39 4.3 4.33 32,204
06/23/2017 4.41 4.41 4.26 4.37 21,434
06/22/2017 4.33 4.44 4.31 4.36 13,595
06/21/2017 4.4 4.4199 4.3534 4.3534 4,898
06/20/2017 4.389 4.42 4.31 4.37 13,933
06/19/2017 4.385 4.385 4.3 4.3 27,325
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for JVA





Research Brokers before you trade

Want to trade FX?





Smart Portfolio