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

JVA 
$4.27
*  
0.02
0.47%
Get JVA Alerts
*Delayed - data as of Jul. 24, 2017 11:13 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 21-APR-2017 TO 21-JUL-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.
11:13 4.28 4.38 4.25 4.27 6,173
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
06/16/2017 4.36 4.5 4.32 4.37 31,917
06/15/2017 4.3966 4.4301 4.35 4.39 26,100
06/14/2017 4.41 4.4367 4.35 4.35 10,134
06/13/2017 4.62 4.62 4.34 4.46 88,323
06/12/2017 4.67 4.73 4.61 4.69 25,229
06/09/2017 4.67 4.7298 4.61 4.72 13,534
06/08/2017 4.61 4.728 4.61 4.7 34,563
06/07/2017 4.71 4.7202 4.63 4.63 6,380
06/06/2017 4.66 4.72 4.66 4.709 13,016
06/05/2017 4.79 4.82 4.65 4.7002 26,329
06/02/2017 4.8224 4.855 4.7655 4.83 7,992
06/01/2017 4.84 4.8701 4.79 4.83 10,711
05/31/2017 4.81 4.9 4.81 4.87 10,932
05/30/2017 4.8 4.856 4.8 4.84 2,348
05/26/2017 4.806 4.88 4.79 4.88 2,974
05/25/2017 4.839 4.9 4.73 4.745 7,743
05/24/2017 4.86 4.86 4.8 4.85 6,021
05/23/2017 4.85 4.865 4.7444 4.8425 5,592
05/22/2017 4.65 4.885 4.61 4.8604 24,066
05/19/2017 4.83 4.83 4.7 4.725 14,325
05/18/2017 4.79 4.84 4.76 4.815 2,852
05/17/2017 4.8588 4.8588 4.75 4.83 23,897
05/16/2017 4.91 4.97 4.83 4.86 13,327
05/15/2017 4.94 4.97 4.87 4.97 6,419
05/12/2017 4.9 4.97 4.9 4.92 21,656
05/11/2017 4.87 4.9 4.87 4.89 8,006
05/10/2017 4.83 4.8598 4.81 4.85 7,181
05/09/2017 4.82 4.9 4.7631 4.81 20,090
05/08/2017 4.7548 4.8328 4.75 4.77 41,203
05/05/2017 4.685 4.8074 4.685 4.7229 23,517
05/04/2017 4.77 4.77 4.65 4.68 17,383
05/03/2017 4.81 4.918 4.65 4.65 8,534
05/02/2017 4.852 4.88 4.8 4.82 14,147
05/01/2017 4.9 4.99 4.82 4.83 6,779
04/28/2017 4.97 4.98 4.8101 4.92 7,909
04/27/2017 4.903 4.97 4.89 4.93 11,776
04/26/2017 4.87 4.99 4.7 4.95 32,760
04/25/2017 4.76 4.89 4.76 4.84 20,505
04/24/2017 4.73 4.83 4.69 4.77 15,610
04/21/2017 4.66 4.78 4.6 4.76 23,127
*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