Historical Stock Prices

JVA 
$4.96
*  
0.05
1%
Get JVA Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 5 5.03 4.95 4.96 24,237
07/01/2015 5 5.136 4.98 5.01 36,161
06/30/2015 5.02 5.28 4.98 4.98 105,446
06/29/2015 5.1 5.15 5.02 5.05 59,073
06/26/2015 5.36 5.36 5.08 5.2 20,109
06/25/2015 5.32 5.32 5.12 5.14 93,264
06/24/2015 5.38 5.44 5.29 5.34 28,571
06/23/2015 5.42 5.42 5.33 5.36 29,579
06/22/2015 5.45 5.48 5.32 5.46 35,458
06/19/2015 5.5 5.5 5.3843 5.42 12,667
06/18/2015 5.2 5.5 5.19 5.47 83,262
06/17/2015 5.19 5.24 5.18 5.23 24,173
06/16/2015 5.22 5.23 5.1502 5.23 59,674
06/15/2015 5.08 5.2 5.08 5.19 39,305
06/12/2015 5.06 5.15 4.86 5.15 78,224
06/11/2015 4.95 5.25 4.8 5.1 179,297
06/10/2015 5.1 5.2499 5.1 5.11 59,974
06/09/2015 5.08 5.18 5.015 5.12 54,553
06/08/2015 5.01 5.08 4.96 5.07 29,123
06/05/2015 5.07 5.0799 5.0275 5.0471 17,451
06/04/2015 4.97 5.1 4.91 5.0343 55,375
06/03/2015 4.8 5 4.7807 4.98 72,183
06/02/2015 4.79 4.85 4.79 4.82 14,256
06/01/2015 4.81 4.85 4.79 4.83 32,636
05/29/2015 4.9048 4.9209 4.82 4.8386 11,511
05/28/2015 4.92 4.95 4.8696 4.92 13,065
05/27/2015 4.89 4.94 4.88 4.88 13,343
05/26/2015 4.85 4.9184 4.8285 4.885 26,529
05/22/2015 4.84 4.866 4.76 4.82 12,895
05/21/2015 4.84 4.86 4.799 4.84 12,429
05/20/2015 4.919 4.919 4.8 4.86 30,261
05/19/2015 4.9 4.9 4.86 4.9 38,069
05/18/2015 4.8499 4.8916 4.7608 4.89 32,366
05/15/2015 4.824 4.88 4.75 4.84 12,422
05/14/2015 4.85 4.88 4.79 4.8 10,302
05/13/2015 4.83 4.87 4.7401 4.7885 10,958
05/12/2015 4.7 4.8 4.7 4.8 10,047
05/11/2015 4.74 4.79 4.7 4.7355 15,732
05/08/2015 4.74 4.83 4.73 4.74 23,677
05/07/2015 4.7752 4.7782 4.7 4.7371 15,163
05/06/2015 4.75 4.8645 4.71 4.77 19,440
05/05/2015 4.75 4.88 4.75 4.77 18,379
05/04/2015 4.81 4.94 4.76 4.7701 32,835
05/01/2015 4.87 4.922 4.83 4.83 17,724
04/30/2015 4.9 4.948 4.82 4.858 14,901
04/29/2015 4.82 4.9633 4.82 4.85 16,719
04/28/2015 4.83 4.83 4.8 4.82 13,674
04/27/2015 4.88 4.94 4.75 4.83 24,269
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
*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?