Quantcast

Historical Stock Prices

JVA 
$4.11
*  
0.03
0.74%
Get JVA Alerts
*Delayed - data as of Nov. 17, 2017  -  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 17-AUG-2017 TO 17-NOV-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.
11/17/2017 4.04 4.1624 4.03 4.11 14,102
11/16/2017 4.08 4.11 4.02 4.08 3,960
11/15/2017 4.01 4.13 3.86 4.0752 7,714
11/14/2017 4.03 4.19 4.02 4.05 12,261
11/13/2017 4.39 4.39 4.1 4.1625 32,104
11/10/2017 4.23 4.35 4.23 4.31 2,687
11/09/2017 4.27 4.35 4.14 4.2675 9,133
11/08/2017 4.2 4.36 4.2 4.36 5,308
11/07/2017 4.3001 4.39 4.3001 4.34 2,957
11/06/2017 4.25 4.32 4.25 4.3 5,456
11/03/2017 4.28 4.29 4.2195 4.23 3,236
11/02/2017 4.22 4.3 4.21 4.25 2,432
11/01/2017 4.17 4.272 4.17 4.253 28,861
10/31/2017 4.14 4.3189 4.0794 4.17 12,947
10/30/2017 4.31 4.31 4.1525 4.1552 7,307
10/27/2017 4.37 4.37 4.34 4.34 4,782
10/26/2017 4.35 4.46 4.35 4.37 7,921
10/25/2017 4.398 4.48 4.39 4.39 8,913
10/24/2017 4.42 4.4539 4.31 4.39 22,561
10/23/2017 4.45 4.52 4.3212 4.331 6,009
10/20/2017 4.49 4.5003 4.1916 4.41 11,222
10/19/2017 4.3488 4.5 4.34 4.4388 14,007
10/18/2017 4.22 4.349 4.1992 4.31 20,381
10/17/2017 4.18 4.25 4.18 4.25 1,529
10/16/2017 4.3204 4.35 4.2 4.22 7,670
10/13/2017 4.26 4.43 4.24 4.3499 5,422
10/12/2017 4.404 4.404 4.2217 4.28 7,481
10/11/2017 4.47 4.47 4.3 4.34 8,086
10/10/2017 4.38 4.52 4.33 4.385 7,470
10/09/2017 4.5 4.5 4.25 4.3 14,159
10/06/2017 4.61 4.65 4.43 4.52 31,626
10/05/2017 4.54 4.63 4.47 4.61 29,028
10/04/2017 4.4989 4.5495 4.401 4.5495 15,058
10/03/2017 4.45 4.6 4.4 4.53 22,880
10/02/2017 4.48 4.5 4.327 4.49 11,791
09/29/2017 4.44 4.49 4.43 4.44 7,259
09/28/2017 4.4 4.49 4.3646 4.4 22,029
09/27/2017 4.42 4.46 4.24 4.45 10,914
09/26/2017 4.35 4.47 4.35 4.41 17,015
09/25/2017 4.36 4.43 4.345 4.36 18,311
09/22/2017 4.21 4.35 4.21 4.33 16,390
09/21/2017 4.27 4.27 4.2 4.2 10,490
09/20/2017 4.28 4.32 4.26 4.26 12,996
09/19/2017 4.311 4.37 4.25 4.28 16,171
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
*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