Coffee Holding Co., Inc. Historical Stock Prices

JVA 
$4.8833
*  
0.1866
3.68%
Get JVA Alerts
*Delayed - data as of Mar. 6, 2015 14:58 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 05-DEC-2014 TO 05-MAR-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.
14:58  5.08  5.18  4.75  4.8833 184,424
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
01/23/2015 5.99 6.2 5.25 5.3 348,748
01/22/2015 5.5 5.6 5.35 5.6 60,022
01/21/2015 5.39 5.51 5.3003 5.49 58,411
01/20/2015 5.16 5.5 5.08 5.416 110,170
01/16/2015 4.95 5.06 4.94 5.06 42,550
01/15/2015 5.02 5.05 4.91 4.91 56,606
01/14/2015 4.96 5.05 4.94 4.96 22,802
01/13/2015 4.9 5 4.9 4.97 49,237
01/12/2015 4.87 4.97 4.82 4.9 30,210
01/09/2015 4.92 5.03 4.85 4.86 73,602
01/08/2015 4.9 5 4.82 4.93 48,025
01/07/2015 4.98 4.98 4.79 4.885 77,356
01/06/2015 5.06 5.24 4.85 4.97 127,800
01/05/2015 5.2 5.2 5.05 5.16 52,373
01/02/2015 5.11 5.2 5.025 5.19 42,521
12/31/2014 5.2 5.2996 5.09 5.13 77,629
12/30/2014 5.27 5.36 5.22 5.22 39,325
12/29/2014 5.25 5.4 5.25 5.32 67,577
12/26/2014 5.19 5.34 5.19 5.25 32,786
12/24/2014 5.19 5.23 5.15 5.21 16,512
12/23/2014 5.2 5.25 5.15 5.15 50,290
12/22/2014 5.25 5.44 5.2 5.26 52,893
12/19/2014 5.33 5.39 5.245 5.3 39,627
12/18/2014 5.17 5.31 5.121 5.3 48,758
12/17/2014 5.05 5.33 5.05 5.18 81,543
12/16/2014 5.22 5.36 5.215 5.26 34,190
12/15/2014 5.36 5.38 5.2 5.28 38,132
12/12/2014 5.32 5.405 5.32 5.39 13,229
12/11/2014 5.38 5.45 5.31 5.41 22,800
12/10/2014 5.25 5.415 5.092 5.34 37,242
12/09/2014 5.21 5.48 4.5 5.26 98,597
12/08/2014 5.41 5.63 5.3 5.36 42,914
12/05/2014 5.57 5.6358 5.37 5.47 33,362
*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?