Coffee Holding Co., Inc. Historical Stock Prices

JVA 
$5.49
*  
0.09
1.61%
Get JVA Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.61  5.7099  5.48  5.49 19,879
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
07/01/2014 7.1 7.13 6.93 6.99 46,475
06/30/2014 7.01 7.3 7 7.06 57,981
06/27/2014 6.96 7 6.87 7 21,331
06/26/2014 6.96 6.98 6.8301 6.96 26,325
06/25/2014 6.92 7 6.8 6.9 43,258
06/24/2014 6.96 7.03 6.8501 6.89 33,145
06/23/2014 7.03 7.05 6.881 6.96 27,936
06/20/2014 6.89 7.0999 6.85 7.05 71,950
06/19/2014 6.9 6.99 6.77 6.89 85,615
06/18/2014 6.98 6.99 6.87 6.93 62,351
06/17/2014 6.88 7.02 6.69 6.97 131,554
06/16/2014 7.05 7.11 6.55 6.92 150,370
06/13/2014 7.2 7.2 7 7.1 64,638
06/12/2014 7.16 7.31 7.1201 7.24 47,137
06/11/2014 7.25 7.25 7.111 7.24 61,304
06/10/2014 7.9 7.95 7.0796 7.31 534,309
06/09/2014 7.94 8 7.72 7.79 64,615
06/06/2014 7.671 7.93 7.66 7.9 64,389
06/05/2014 7.88 7.92 7.61 7.66 62,280
06/04/2014 7.5 7.87 7.5 7.83 90,383
06/03/2014 7.5 7.59 7.321 7.54 75,749
06/02/2014 7.56 7.78 7.45 7.62 49,094
05/30/2014 7.7 7.7 7.53 7.58 65,342
05/29/2014 7.85 7.98 7.51 7.63 105,897
05/28/2014 7.95 7.95 7.71 7.8 40,815
05/27/2014 7.81 8.19 7.76 7.91 209,195
05/23/2014 7.65 7.99 7.59 7.88 160,230
05/22/2014 7.26 7.6497 7.2 7.6 152,494
05/21/2014 7.22 7.38 7.15 7.3 65,737
05/20/2014 7.21 7.3388 7.02 7.25 52,296
05/19/2014 7.25 7.36 7.12 7.2 75,781
05/16/2014 7.12 7.25 7.0201 7.21 57,615
05/15/2014 7.08 7.23 6.86 7.15 64,438
05/14/2014 7.25 7.25 7.02 7.1 76,660
05/13/2014 6.95 7.2499 6.95 7.23 95,152
05/12/2014 6.9 7.15 6.85 6.92 136,677
05/09/2014 7.17 7.28 6.86 6.9 279,553
05/08/2014 7.39 7.409 7.15 7.25 79,021
05/07/2014 7.49 7.62 7.25 7.36 69,363
05/06/2014 7.44 7.61 7.35 7.43 72,194
05/05/2014 7.41 7.6 7.343 7.49 81,270
05/02/2014 7.28 7.62 7.28 7.44 182,285
05/01/2014 7.13 7.339 7.06 7.3 63,120
04/30/2014 7.22 7.259 7.05 7.16 86,456
04/29/2014 7.22 7.4 7.1501 7.28 119,765
04/28/2014 7.29 7.4 7.06 7.19 78,377
04/25/2014 7.4 7.4287 7.14 7.29 94,872
04/24/2014 7.55 7.64 7.3 7.43 104,639
04/23/2014 7.31 7.66 7.15 7.535 243,576
04/22/2014 7.05 7.3595 7.05 7.29 212,049
04/21/2014 6.89 7.1 6.8501 6.96 101,992
04/17/2014 6.9 7.03 6.68 6.93 148,541
04/16/2014 6.91 6.9999 6.64 6.9 261,005
04/15/2014 7.31 7.46 6.72 6.86 531,653
04/14/2014 7.6 7.81 7.26 7.32 292,955
04/11/2014 7.72 7.83 7.55 7.64 146,378
04/10/2014 8.15 8.2039 7.65 7.79 305,206
04/09/2014 8.39 8.39 7.93 8.12 348,471
04/08/2014 7.5 8.35 7.5 8.24 512,093
04/07/2014 7.57 7.77 7.36 7.52 118,728
04/04/2014 7.75 7.75 7.35 7.56 163,859
04/03/2014 7.51 7.7399 7.48 7.655 67,407
04/02/2014 7.48 7.6976 7.45 7.57 58,022
04/01/2014 7.63 7.789 7.52 7.56 78,648
03/31/2014 7.6 7.68 7.4001 7.62 123,370
03/28/2014 7.46 7.7 7.4118 7.63 98,355
03/27/2014 7.29 7.55 7.259 7.49 164,032
03/26/2014 7.49 7.699 7.31 7.35 175,148
03/25/2014 7.8 7.929 7.5 7.54 222,889
03/24/2014 8.03 8.03 7.68 7.82 259,975
03/21/2014 8.4 8.43 7.862 8.03 280,248
03/20/2014 8.07 8.45 8.06 8.37 268,412
03/19/2014 8.33 8.5 7.951 8.04 408,443
03/18/2014 7.79 8.58 7.75 8.43 976,970
03/17/2014 8.07 8.1 7.62 7.83 609,134
03/14/2014 7.15 8.2 7.1101 7.99 2,897,410
03/13/2014 6.84 6.8497 6.65 6.66 95,194
03/12/2014 6.61 6.9 6.49 6.75 187,938
03/11/2014 6.74 6.74 6.4001 6.57 90,295
03/10/2014 6.35 6.83 6.29 6.63 249,728
03/07/2014 6.29 6.4 6.27 6.3 56,732
03/06/2014 6.39 6.5 6.21 6.31 183,871
03/05/2014 6.25 6.4 6.16 6.34 120,208
03/04/2014 6.25 6.49 6.16 6.21 171,727
03/03/2014 6.1 6.37 6.01 6.27 154,643
02/28/2014 6.25 6.34 6.13 6.13 58,097
02/27/2014 6.25 6.35 6.12 6.235 46,561
02/26/2014 6.34 6.53 6.05 6.2 127,199
02/25/2014 6.5 6.5 6.27 6.32 109,907
02/24/2014 6.24 6.505 6.24 6.47 184,352
02/21/2014 6.34 6.35 6.12 6.26 77,804
02/20/2014 6.4 6.4297 6.2 6.28 72,102
02/19/2014 6.2 6.43 6.07 6.36 291,907
02/18/2014 6.05 6.37 6.05 6.2 214,794
02/14/2014 6.08 6.09 5.86 6.03 66,711
02/13/2014 5.88 6.219 5.835 6.03 197,718
02/12/2014 5.96 5.97 5.78 5.88 49,066
02/11/2014 5.65 5.98 5.65 5.94 93,685
02/10/2014 5.74 5.838 5.6 5.62 89,848
02/07/2014 5.82 5.89 5.51 5.74 141,200
02/06/2014 6.27 6.44 5.76 5.83 445,012
02/05/2014 5.47 5.969 5.42 5.92 296,462
02/04/2014 5.04 5.5 5.01 5.45 169,347
02/03/2014 4.96 5.11 4.96 5.06 85,547
01/31/2014 4.88 5.1 4.88 5.09 46,474
01/30/2014 5 5 4.85 4.95 51,757
01/29/2014 4.82 5 4.82 4.96 44,560
01/28/2014 4.95 5 4.8201 4.84 82,491
01/27/2014 5.07 5.0701 4.95 4.97 36,142
01/24/2014 5.27 5.27 4.9301 5.05 119,034
01/23/2014 5.35 5.35 5.25 5.28 26,724
01/22/2014 5.35 5.36 5.3 5.35 25,004
01/21/2014 5.32 5.36 5.2403 5.315 46,830
01/17/2014 5.19 5.46 5.16 5.28 118,293
01/16/2014 5.19 5.195 5.0761 5.195 31,709
01/15/2014 5.17 5.17 5.05 5.15 30,813
01/14/2014 5.2 5.2 5.1 5.13 28,808
01/13/2014 5.11 5.19 5.06 5.17 42,286
01/10/2014 5.13 5.13 5 5.09 44,013
01/09/2014 5.07 5.2 4.95 5.102 44,868
01/08/2014 5.26 5.2699 4.95 5.01 100,428
01/07/2014 5.29 5.57 5 5.1 170,085
01/06/2014 5.13 5.3 5.1 5.22 47,939
01/03/2014 5.31 5.32 5.06 5.1 48,502
01/02/2014 5.12 5.3 5.1 5.29 72,031
12/31/2013 5.18 5.229 5.0704 5.09 153,574
12/30/2013 5.31 5.41 5.21 5.21 113,739
12/27/2013 5.29 5.32 5.18 5.27 54,280
12/26/2013 5.23 5.26 5.0501 5.26 41,737
12/24/2013 5.16 5.32 5.08 5.21 36,585
12/23/2013 4.98 5.25 4.91 5.2 76,212
12/20/2013 5 5.12 5 5.01 65,199
12/19/2013 5.21 5.25 5.01 5.03 36,787
12/18/2013 5.25 5.26 5.2 5.23 50,621
12/17/2013 5.07 5.25 4.98 5.2 107,775
12/16/2013 4.91 5.1 4.91 5.04 110,030
12/13/2013 4.79 5 4.78 4.93 128,676
12/12/2013 4.56 4.84 4.5 4.79 153,261
12/11/2013 4.68 4.69 4.5 4.51 125,973
12/10/2013 4.85 4.888 4.66 4.67 78,534
12/09/2013 4.95 4.98 4.85 4.85 42,151
12/06/2013 4.99 5 4.9024 4.91 39,697
12/05/2013 4.96 5 4.92 4.92 30,764
12/04/2013 4.99 5 4.94 4.955 23,325
12/03/2013 4.97 5 4.94 4.965 41,737
12/02/2013 5 5 4.9 4.96 55,229
11/29/2013 4.94 5 4.9 4.97 19,766
11/27/2013 4.87 5 4.8624 4.935 39,033
11/26/2013 4.98 5 4.85 4.8696 103,388
11/25/2013 5.11 5.19 4.91 4.98 91,456
11/22/2013 5.15 5.2 5.11 5.11 49,856
11/21/2013 5.12 5.2 5.11 5.11 46,107
11/20/2013 5.1 5.18 5.08 5.08 29,715
11/19/2013 5.12 5.2 5.08 5.08 93,553
11/18/2013 5.19 5.2 5.08 5.085 57,851
11/15/2013 5.12 5.1992 5.111 5.1695 18,312
11/14/2013 5.1 5.199 5.07 5.07 32,125
11/13/2013 5.07 5.13 5.0508 5.13 27,646
11/12/2013 5.09 5.15 5.07 5.09 44,300
11/11/2013 5.16 5.2 5.05 5.1 20,588
11/08/2013 5.04 5.22 5.03 5.13 32,065
11/07/2013 5.21 5.23 5.07 5.07 35,830
11/06/2013 5.25 5.25 5.16 5.19 33,216
11/05/2013 5.05 5.24 5.03 5.21 70,172
11/04/2013 5.19 5.19 5.03 5.04 85,990
11/01/2013 5.37 5.37 5.15 5.19 110,272
10/31/2013 5.39 5.49 5.32 5.34 49,358
10/30/2013 5.48 5.52 5.32 5.38 37,977
10/29/2013 5.49 5.56 5.45 5.45 37,759
10/28/2013 5.49 5.5 5.45 5.46 35,586
10/25/2013 5.56 5.58 5.48 5.49 64,015
10/24/2013 5.64 5.64 5.542 5.57 23,558
10/23/2013 5.54 5.68 5.54 5.62 31,379
10/22/2013 5.73 5.73 5.55 5.56 82,351
10/21/2013 5.69 5.78 5.65 5.73 39,461
10/18/2013 5.77 5.79 5.66 5.69 41,285
10/17/2013 5.65 5.75 5.65 5.71 38,455
10/16/2013 5.68 5.7 5.59 5.63 54,928
10/15/2013 5.71 5.8413 5.62 5.68 41,494
10/14/2013 5.55 5.75 5.55 5.68 62,915
10/11/2013 5.43 5.59 5.41 5.58 38,337
10/10/2013 5.43 5.54 5.41 5.43 47,922
10/09/2013 5.52 5.56 5.4 5.41 53,524
10/08/2013 5.82 5.88 5.5 5.54 106,049
10/07/2013 5.75 5.9 5.75 5.86 29,636
10/04/2013 5.82 5.93 5.8 5.84 33,958
10/03/2013 5.9 5.96 5.85 5.85 37,736
10/02/2013 5.82 5.92 5.82 5.87 35,978
10/01/2013 5.8 5.94 5.8 5.81 40,049
09/30/2013 5.85 5.97 5.84 5.84 46,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?