Historical Stock Prices

JVA 
$3.71
*  
0.13
3.39%
Get JVA Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 3.8 4 3.8 3.84 18,378
04/27/2016 3.81 3.99 3.77 3.84 14,194
04/26/2016 4.02 4.1208 3.75 3.7699 64,857
04/25/2016 4.17 4.2 4.01 4.03 16,076
04/22/2016 4.07 4.26 4.0201 4.17 21,201
04/21/2016 4.26 4.26 4.11 4.12 13,912
04/20/2016 4.32 4.39 4.22 4.23 12,109
04/19/2016 4.35 4.46 4.3497 4.3601 7,760
04/18/2016 4.3 4.419 4.3 4.31 14,924
04/15/2016 4.46 4.47 4.26 4.26 36,289
04/14/2016 4.43 4.49 4.4263 4.4795 30,332
04/13/2016 4.44 4.4799 4.3301 4.43 18,684
04/12/2016 4.35 4.42 4.35 4.37 7,730
04/11/2016 4.3 4.33 4.07 4.31 34,498
04/08/2016 4.16 4.28 3.95 4.27 18,261
04/07/2016 4.149 4.22 4.06 4.155 27,093
04/06/2016 3.9985 4.18 3.99 4.13 35,429
04/05/2016 3.93 4 3.914 3.9723 45,974
04/04/2016 3.94 4 3.93 3.98 42,426
04/01/2016 3.86 3.98 3.86 3.91 17,584
03/31/2016 3.88 3.99 3.88 3.9 43,209
03/30/2016 3.91 3.96 3.91 3.94 15,361
03/29/2016 3.92 4 3.85 3.85 45,189
03/28/2016 3.96 4 3.9 3.96 18,316
03/24/2016 3.979 4 3.87 3.9301 10,288
03/23/2016 4 4 3.54 3.915 27,337
03/22/2016 3.85 4 3.77 3.98 62,676
03/21/2016 3.96 3.989 3.87 3.906 44,788
03/18/2016 3.8 4 3.75 4 83,091
03/17/2016 3.79 3.79 3.69 3.78 31,769
03/16/2016 3.6 3.76 3.6 3.7 13,289
03/15/2016 3.65 3.72 3.52 3.64 19,042
03/14/2016 3.7 3.7 3.52 3.63 29,637
03/11/2016 3.58 3.77 3.4791 3.6543 20,238
03/10/2016 3.63 3.699 3.493 3.53 15,191
03/09/2016 3.55 3.75 3.42 3.6 43,510
03/08/2016 3.44 3.51 3.37 3.39 46,839
03/07/2016 3.68 3.86 3.36 3.37 81,581
03/04/2016 3.73 3.88 3.63 3.69 58,526
03/03/2016 3.45 3.74 3.45 3.67 83,860
03/02/2016 3.44 3.477 3.39 3.46 32,270
03/01/2016 3.31 3.45 3.28 3.42 19,192
02/29/2016 3.3 3.44 3.27 3.27 77,489
02/26/2016 3.25 3.4 3.22 3.34 75,502
02/25/2016 3.1399 3.22 3.1399 3.2 31,770
02/24/2016 3.15 3.2128 3.08 3.14 34,942
02/23/2016 3.2 3.268 3.13 3.15 40,226
02/22/2016 3.09 3.29 3.05 3.2 71,794
02/19/2016 3.1 3.246 3.1 3.11 7,127
02/18/2016 3.18 3.2 3.12 3.14 24,566
02/17/2016 3.355 3.381 3.1701 3.1799 55,844
02/16/2016 3.4 3.4 3.36 3.37 4,676
02/12/2016 3.3 3.33 3.25 3.26 10,282
02/11/2016 3.266 3.37 3.22 3.303 6,044
02/10/2016 3.42 3.42 3.25 3.26 18,760
02/09/2016 3.45 3.45 3.28 3.39 6,974
02/08/2016 3.53 3.53 3.374 3.4101 7,025
02/05/2016 3.54 3.54 3.33 3.34 8,803
02/04/2016 3.39 3.5299 3.36 3.48 14,942
02/03/2016 3.372 3.39 3.36 3.37 15,196
02/02/2016 3.3916 3.41 3.3581 3.366 9,189
02/01/2016 3.4 3.485 3.3901 3.4 10,289
01/29/2016 3.55 3.55 3.37 3.37 7,330
01/28/2016 3.57 3.57 3.41 3.55 35,529
01/27/2016 3.59 3.79 3.59 3.59 14,573
01/26/2016 3.58 3.8295 3.52 3.6742 79,084
01/25/2016 3.46 3.46 3.332 3.43 6,734
01/22/2016 3.38 3.43 3.35 3.37 8,431
01/21/2016 3.32 3.32 3.01 3.32 4,135
01/20/2016 3.24 3.33 2.995 3.33 43,867
01/19/2016 3.34 3.34 3.24 3.3 9,529
01/15/2016 3.25 3.34 3.2301 3.24 33,854
01/14/2016 3.266 3.35 3.266 3.31 25,066
01/13/2016 3.4 3.46 3.26 3.29 40,852
01/12/2016 3.39 3.67 3.359 3.36 32,234
01/11/2016 3.49 3.5 3.338 3.4 16,102
01/08/2016 3.41 3.51 3.41 3.44 14,960
01/07/2016 3.45 3.45 3.32 3.36 35,573
01/06/2016 3.54 3.54 3.4001 3.47 24,280
01/05/2016 3.59 3.61 3.55 3.55 15,322
01/04/2016 3.808 3.81 3.5 3.54 77,876
12/31/2015 3.77 3.95 3.73 3.85 64,379
12/30/2015 3.91 3.95 3.77 3.85 45,042
12/29/2015 3.78 3.92 3.75 3.8756 32,398
12/28/2015 3.89 3.89 3.8 3.8 16,896
12/24/2015 3.92 3.96 3.9 3.9001 14,045
12/23/2015 3.83 4.0001 3.81 3.95 19,249
12/22/2015 3.75 3.9344 3.75 3.83 25,919
12/21/2015 4.02 4.02 3.75 3.79 69,996
12/18/2015 4.03 4.09 3.9 4.02 63,447
12/17/2015 4.07 4.1 4 4.05 35,240
12/16/2015 4.14 4.19 4.01 4.029 60,896
12/15/2015 4.13 4.2 4.0455 4.16 21,896
12/14/2015 4.16 4.171 4.03 4.17 24,253
12/11/2015 4.12 4.22 4.12 4.14 35,246
12/10/2015 4.26 4.26 4.12 4.21 17,046
12/09/2015 4.1982 4.29 4.1601 4.2599 11,320
12/08/2015 4.37 4.58 4.16 4.29 63,207
12/07/2015 4.35 4.9 4.2 4.43 241,992
12/04/2015 4.15 4.2148 4.08 4.2 10,945
12/03/2015 4.18 4.18 4.11 4.11 5,043
12/02/2015 4.17 4.3 4.06 4.2 13,910
12/01/2015 4.24 4.32 4.18 4.18 5,834
11/30/2015 4.23 4.3 4.15 4.3 15,523
11/27/2015 4.29 4.29 4.22 4.25 1,806
11/25/2015 4.21 4.33 4.15 4.27 22,921
11/24/2015 4.208 4.21 4.15 4.2 15,250
11/23/2015 4.19 4.2099 4.163 4.2 6,800
11/20/2015 4.25 4.27 4.14 4.19 24,412
11/19/2015 4.11 4.25 4.11 4.21 24,369
11/18/2015 4.06 4.12 4.06 4.08 9,236
11/17/2015 4.09 4.13 4.05 4.12 23,153
11/16/2015 4.15 4.2124 4.07 4.17 11,920
11/13/2015 4.15 4.15 4.1 4.13 3,132
11/12/2015 4.26 4.26 4.1 4.19 28,402
11/11/2015 4.1 4.1999 4.06 4.1 10,727
11/10/2015 4.08 4.14 4.07 4.14 15,448
11/09/2015 4.1117 4.17 4.1117 4.1501 7,039
11/06/2015 4.3 4.3 4.1 4.16 7,297
11/05/2015 4.22 4.28 4.19 4.23 6,980
11/04/2015 4.15 4.2995 4.15 4.27 14,886
11/03/2015 4.17 4.3 4.1301 4.22 12,703
11/02/2015 4.3 4.3 4.1209 4.21 9,203
10/30/2015 4.23 4.27 4.18 4.25 6,069
10/29/2015 4.14 4.22 4.09 4.2 8,350
10/28/2015 4.07 4.18 4.05 4.16 27,333
10/27/2015 4.11 4.14 4 4.06 12,763
10/26/2015 4.08 4.18 4.08 4.12 8,858
10/23/2015 4.12 4.3 4.12 4.12 12,844
10/22/2015 4.22 4.22 4.1 4.12 11,238
10/21/2015 4.208 4.27 4.11 4.175 15,224
10/20/2015 4.28 4.28 4.1072 4.21 20,893
10/19/2015 4.29 4.3048 4.2 4.3 7,943
10/16/2015 4.24 4.38 4.142 4.29 29,103
10/15/2015 4.12 4.33 4.12 4.22 17,596
10/14/2015 4.08 4.295 4.06 4.16 25,867
10/13/2015 4.12 4.22 4.0115 4.05 25,356
10/12/2015 4.18 4.386 4.1 4.1 14,797
10/09/2015 4.06 4.33 4.03 4.13 51,216
10/08/2015 4.15 4.15 4.02 4.048 43,132
10/07/2015 4.27 4.27 4.1 4.11 41,400
10/06/2015 4.18 4.42 4.05 4.22 190,893
10/05/2015 3.93 4.2188 3.93 4.17 45,212
10/02/2015 3.74 3.97 3.74 3.95 58,809
10/01/2015 3.9 4.0693 3.9 3.94 33,631
09/30/2015 4 4 3.8 3.91 51,761
09/29/2015 3.995 4.14 3.925 3.94 39,739
09/28/2015 4.1 4.15 3.9 3.9 34,789
09/25/2015 4.117 4.24 4.1 4.16 24,464
09/24/2015 4.1188 4.25 4.08 4.11 29,696
09/23/2015 4.1882 4.235 4.06 4.0999 18,951
09/22/2015 4.25 4.26 4.1 4.18 14,081
09/21/2015 4.36 4.36 4.25 4.27 12,687
09/18/2015 4.26 4.378 4.25 4.3 23,461
09/17/2015 4.33 4.4 4.25 4.26 15,688
09/16/2015 4.33 4.43 4.09 4.33 50,383
09/15/2015 4.58 4.75 4.16 4.38 83,300
09/14/2015 4.6201 4.8299 4.57 4.58 33,679
09/11/2015 4.548 4.78 4.5 4.67 39,423
09/10/2015 4.66 4.93 4.62 4.66 14,981
09/09/2015 4.83 4.92 4.75 4.75 7,068
09/08/2015 4.71 4.94 4.6301 4.89 21,663
09/04/2015 4.58 4.8101 4.53 4.53 15,104
09/03/2015 4.68 4.71 4.6075 4.65 12,751
09/02/2015 4.61 4.775 4.6 4.7 22,098
09/01/2015 4.54 4.675 4.54 4.61 13,675
08/31/2015 4.67 4.74 4.6264 4.6514 9,399
08/28/2015 4.57 4.77 4.57 4.63 13,733
08/27/2015 4.48 4.68 4.48 4.58 19,744
08/26/2015 4.4697 4.4697 4.36 4.37 9,503
08/25/2015 4.49 4.52 4.35 4.3501 20,463
08/24/2015 4.5 4.5199 4.35 4.48 42,073
08/21/2015 4.63 4.74 4.53 4.57 29,949
08/20/2015 4.7 4.8 4.65 4.679 24,763
08/19/2015 4.77 4.82 4.69 4.74 20,936
08/18/2015 4.75 4.8 4.7001 4.72 13,128
08/17/2015 4.77 4.77 4.7275 4.73 3,435
08/14/2015 4.8 4.81 4.75 4.767 2,971
08/13/2015 4.86 4.86 4.7001 4.72 14,426
08/12/2015 4.69 4.73 4.67 4.7 5,343
08/11/2015 4.76 4.92 4.7 4.73 16,754
08/10/2015 4.99 4.99 4.73 4.75 45,342
08/07/2015 4.856 4.97 4.82 4.832 11,799
08/06/2015 4.96 5.05 4.905 4.95 18,464
08/05/2015 5.04 5.04 4.95 4.99 22,155
08/04/2015 5.01 5.071 4.95 4.99 12,270
08/03/2015 5.06 5.071 5.02 5.02 9,421
07/31/2015 5.01 5.073 4.995 5.03 17,142
07/30/2015 4.97 5.01 4.9 4.96 11,962
07/29/2015 4.8 4.9999 4.8 4.97 26,649
07/28/2015 4.9 4.9 4.81 4.81 20,596
07/27/2015 4.883 4.95 4.8 4.94 53,967
07/24/2015 4.92 4.96 4.85 4.88 7,453
07/23/2015 4.92 4.92 4.85 4.89 19,855
07/22/2015 4.92 5 4.89 4.92 27,185
07/21/2015 4.9 5.02 4.9 4.92 39,009
07/20/2015 5.01 5.03 4.85 4.93 73,175
07/17/2015 5.069 5.069 5.02 5.02 14,122
07/16/2015 5.011 5.07 5.01 5.06 25,013
07/15/2015 5.09 5.09 5.01 5.01 19,192
07/14/2015 5.04 5.05 5.02 5.02 5,023
07/13/2015 5.03 5.15 5.0101 5.03 13,663
07/10/2015 5.03 5.09 5.01 5.02 29,190
07/09/2015 5.01 5.09 4.96 4.98 19,824
07/08/2015 4.95 5.06 4.87 4.98 49,933
07/07/2015 4.91 5 4.8 4.96 39,170
07/06/2015 4.95 4.95 4.8 4.89 37,551
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
*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?