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: 1 Year, From 02-JUL-2014 TO 02-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
04/02/2015 4.83 5.11 4.83 5.06 115,287
04/01/2015 4.8 4.88 4.74 4.8101 24,770
03/31/2015 4.83 4.9 4.7304 4.87 9,203
03/30/2015 4.75 4.88 4.75 4.83 17,669
03/27/2015 4.7501 4.79 4.74 4.75 4,692
03/26/2015 4.81 4.86 4.74 4.7899 13,623
03/25/2015 4.95 4.98 4.82 4.82 44,082
03/24/2015 4.75 5 4.75 4.96 89,952
03/23/2015 4.69 4.75 4.69 4.735 14,579
03/20/2015 4.73 4.75 4.69 4.7 33,059
03/19/2015 4.5 4.71 4.5 4.7 36,154
03/18/2015 4.5599 4.5809 4.5 4.54 28,949
03/17/2015 4.68 4.68 4.51 4.56 63,041
03/16/2015 4.62 4.76 4.5201 4.65 86,157
03/13/2015 4.82 4.84 4.74 4.81 51,707
03/12/2015 4.6 4.8499 4.5925 4.7801 42,704
03/11/2015 4.699 4.75 4.607 4.71 32,139
03/10/2015 4.5 4.67 4.44 4.59 70,406
03/09/2015 4.88 4.92 4.39 4.45 165,465
03/06/2015 5.08 5.18 4.75 4.92 196,594
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
12/04/2014 5.4 5.59 5.4 5.56 26,584
12/03/2014 5.39 5.4899 5.38 5.42 31,343
12/02/2014 5.34 5.48 5.301 5.43 21,801
12/01/2014 5.6 5.84 5.3001 5.35 81,421
11/28/2014 5.67 5.85 5.522 5.7 19,603
11/26/2014 5.7 5.75 5.6 5.7 31,852
11/25/2014 5.64 5.69 5.58 5.67 31,551
11/24/2014 5.52 5.64 5.46 5.605 42,160
11/21/2014 5.52 5.54 5.41 5.46 23,306
11/20/2014 5.53 5.55 5.46 5.5 13,502
11/19/2014 5.56 5.57 5.47 5.53 16,105
11/18/2014 5.5371 5.57 5.4901 5.54 30,750
11/17/2014 5.54 5.5599 5.5 5.55 17,745
11/14/2014 5.4 5.5799 5.38 5.52 31,940
11/13/2014 5.46 5.7 5.39 5.43 41,175
11/12/2014 5.56 5.612 5.45 5.485 58,118
11/11/2014 5.62 5.73 5.54 5.58 46,337
11/10/2014 5.69 5.7307 5.61 5.62 15,116
11/07/2014 5.71 5.78 5.66 5.68 28,996
11/06/2014 5.78 5.78 5.72 5.74 11,007
11/05/2014 5.78 5.84 5.75 5.78 14,568
11/04/2014 5.71 5.78 5.635 5.78 8,869
11/03/2014 5.64 5.78 5.64 5.73 21,159
10/31/2014 5.75 5.77 5.66 5.72 15,095
10/30/2014 5.68 5.71 5.621 5.71 16,246
10/29/2014 5.58 5.7 5.58 5.67 15,637
10/28/2014 5.55 5.694 5.55 5.58 10,949
10/27/2014 5.56 5.613 5.52 5.53 6,200
10/24/2014 5.75 5.75 5.55 5.58 26,073
10/23/2014 5.73 5.73 5.6701 5.71 34,918
10/22/2014 5.74 5.84 5.64 5.73 22,600
10/21/2014 5.64 5.8196 5.64 5.74 14,248
10/20/2014 5.7 5.82 5.6 5.65 31,998
10/17/2014 5.98 6 5.6 5.71 61,193
10/16/2014 5.44 5.95 5.4 5.9 160,533
10/15/2014 5.31 5.56 5.27 5.45 55,869
10/14/2014 5.6 5.6001 5.33 5.37 53,076
10/13/2014 5.43 5.55 5.36 5.48 35,904
10/10/2014 5.45 5.71 5.35 5.4 68,114
10/09/2014 5.67 5.874 5.42 5.51 130,582
10/08/2014 5.39 5.71 5.2901 5.66 45,464
10/07/2014 5.76 5.86 5.5 5.57 81,201
10/06/2014 5.6 5.999 5.6 5.77 199,114
10/03/2014 5.72 5.72 5.43 5.55 58,348
10/02/2014 5.27 5.69 5.26 5.6368 94,099
10/01/2014 5.52 5.52 5.26 5.27 57,002
09/30/2014 5.61 5.7099 5.48 5.49 19,879
09/29/2014 5.62 5.62 5.5 5.58 25,077
09/26/2014 5.56 5.73 5.55 5.65 68,833
09/25/2014 5.34 5.626 5.34 5.59 57,300
09/24/2014 5.56 5.62 5.4 5.43 70,016
09/23/2014 5.7 5.71 5.5432 5.56 44,161
09/22/2014 5.84 5.85 5.65 5.7 77,725
09/19/2014 5.92 5.98 5.84 5.84 45,401
09/18/2014 6 6 5.8 5.979 70,047
09/17/2014 5.89 6 5.72 5.9682 72,251
09/16/2014 5.79 5.97 5.79 5.89 90,857
09/15/2014 6.02 6.13 5.61 5.84 223,639
09/12/2014 5.96 6.18 5.95 6.09 73,930
09/11/2014 6.25 6.325 6 6.03 195,245
09/10/2014 6.9 6.99 6.14 6.2 420,767
09/09/2014 7.23 7.4 6.88 7.22 115,848
09/08/2014 7.21 7.349 7.141 7.21 37,493
09/05/2014 7.17 7.3 7.01 7.2 91,650
09/04/2014 7.16 7.33 7.101 7.12 36,241
09/03/2014 7.34 7.35 7.15 7.2 51,672
09/02/2014 6.88 7.36 6.88 7.28 166,558
08/29/2014 6.85 6.93 6.83 6.88 36,795
08/28/2014 6.82 6.9199 6.61 6.87 46,169
08/27/2014 6.85 6.9 6.72 6.87 43,631
08/26/2014 6.93 6.93 6.74 6.78 53,576
08/25/2014 7 7 6.63 6.85 64,226
08/22/2014 6.417 6.89 6.4 6.8 97,768
08/21/2014 6.45 6.4899 6.38 6.4 10,380
08/20/2014 6.36 6.4897 6.36 6.39 13,349
08/19/2014 6.53 6.53 6.429 6.46 32,675
08/18/2014 6.32 6.5599 6.32 6.49 39,629
08/15/2014 6.2 6.4 6.1 6.29 80,562
08/14/2014 6.07 6.2 6.01 6.15 55,137
08/13/2014 6.15 6.2 6.03 6.09 43,036
08/12/2014 6.22 6.4 6.08 6.18 37,319
08/11/2014 6 6.3 6 6.27 27,782
08/08/2014 6.03 6.03 5.9 6 29,521
08/07/2014 5.99 6.08 5.9 6.02 43,114
08/06/2014 5.96 6.16 5.86 6.07 45,897
08/05/2014 6.16 6.16 5.82 5.9358 90,667
08/04/2014 6.22 6.25 6.15 6.19 17,634
08/01/2014 6.2 6.27 6.2 6.2286 33,992
07/31/2014 6.29 6.32 6.15 6.25 18,910
07/30/2014 6.39 6.39 6.23 6.33 49,786
07/29/2014 6.23 6.33 6.19 6.3 26,381
07/28/2014 6.22 6.24 6.1305 6.19 25,915
07/25/2014 6.33 6.35 6.2 6.23 64,064
07/24/2014 6.3 6.4 6.2 6.315 48,348
07/23/2014 6.26 6.39 6.2 6.25 24,037
07/22/2014 6.29 6.36 6.18 6.265 66,118
07/21/2014 6.37 6.48 6.0856 6.25 42,175
07/18/2014 6.17 6.4299 6.17 6.4 73,536
07/17/2014 6.6 6.66 5.87 6.17 368,360
07/16/2014 6.75 6.81 6.61 6.65 44,034
07/15/2014 6.66 6.82 6.66 6.71 45,017
07/14/2014 6.71 6.84 6.6 6.67 66,244
07/11/2014 6.79 6.86 6.611 6.69 77,995
07/10/2014 6.74 6.9 6.68 6.74 54,469
07/09/2014 6.73 6.93 6.7 6.8 59,943
07/08/2014 6.9 6.9 6.68 6.75 72,395
07/07/2014 7 7 6.78 6.87 67,598
07/03/2014 6.96 7 6.88 7 81,568
07/02/2014 7.03 7.07 6.9 6.99 31,368
*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?