Quantcast

Historical Stock Prices

JVA 
$5.65
*  
0.07
1.25%
Get JVA Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 5.6 5.65 5.47 5.65 43,712
06/21/2018 5.5 5.6 5.3 5.58 36,920
06/20/2018 5.47 5.62 5.4098 5.52 17,082
06/19/2018 5.45 5.73 5.211 5.48 58,651
06/18/2018 5.74 5.75 5.5105 5.73 38,397
06/15/2018 5.6 5.749 5.51 5.67 56,451
06/14/2018 5.75 5.75 5.14 5.7 64,326
06/13/2018 5.58 5.65 5.29 5.61 53,992
06/12/2018 5.4 5.65 5.38 5.52 99,155
06/11/2018 5.1 5.6 5 5.35 266,065
06/08/2018 5 5.15 4.701 5 132,871
06/07/2018 4.42 5.33 4.18 4.99 792,007
06/06/2018 4.25 4.2752 4.17 4.21 12,960
06/05/2018 4.26 4.275 4.23 4.2548 7,930
06/04/2018 4.25 4.279 4.2075 4.26 8,010
06/01/2018 4.2665 4.2665 4.12 4.26 11,277
05/31/2018 4.15 4.3 4.1 4.23 13,740
05/30/2018 4.27 4.3 4.1866 4.22 7,457
05/29/2018 4.23 4.3 4.155 4.2526 17,603
05/25/2018 4.181 4.19 4.16 4.19 3,017
05/24/2018 4.15 4.2025 4.15 4.2025 2,945
05/23/2018 4.2999 4.2999 4.27 4.27 438
05/22/2018 4.29 4.31 4.2501 4.29 6,313
05/21/2018 4.25 4.36 4.1511 4.31 3,471
05/18/2018 4.25 4.39 4.2111 4.25 7,823
05/17/2018 4.18 4.26 4.12 4.26 11,701
05/16/2018 4.17 4.2 4.0901 4.17 3,990
05/15/2018 4.17 4.17 4.1 4.1686 5,052
05/14/2018 4.16 4.18 4.16 4.172 2,885
05/11/2018 4.18 4.18 4.0901 4.16 3,034
05/10/2018 4.134 4.2 4.09 4.18 5,979
05/09/2018 4.2 4.2 4.1526 4.18 3,896
05/08/2018 4.14 4.2 4.08 4.2 10,810
05/07/2018 4.127 4.17 4.08 4.17 9,300
05/04/2018 4.14 4.14 3.999 4.13 5,599
05/03/2018 4.084 4.12 4.05 4.1 3,940
05/02/2018 4.18 4.18 3.8701 4.13 15,964
05/01/2018 4.12 4.15 3.99 4.15 6,909
04/30/2018 4.1 4.19 4.1 4.18 5,529
04/27/2018 4.15 4.1789 4.02 4.1 2,206
04/26/2018 4.14 4.255 4 4.18 26,059
04/25/2018 4.14 4.3667 4.14 4.17 5,708
04/24/2018 4.16 4.2 4.081 4.19 6,832
04/23/2018 4.22 4.25 4.17 4.17 2,869
04/20/2018 4.28 4.4 4.2 4.26 3,041
04/19/2018 4.23 4.35 4.23 4.26 1,081
04/18/2018 4.3 4.35 4.25 4.25 7,779
04/17/2018 4.35 4.3537 4.29 4.3537 1,657
04/16/2018 4.31 4.39 4.31 4.389 5,997
04/13/2018 4.26 4.36 4.26 4.357 3,753
04/12/2018 4.2 4.315 4.2 4.3 4,189
04/11/2018 4.21 4.2764 4.111 4.21 6,267
04/10/2018 4.25 4.3399 4.2379 4.25 6,675
04/09/2018 4.31 4.34 4.2 4.33 10,880
04/06/2018 4.36 4.37 4.071 4.37 11,036
04/05/2018 4.33 4.4122 4.32 4.32 4,611
04/04/2018 4.18 4.3101 4.18 4.285 9,300
04/03/2018 4.23 4.23 4.11 4.19 3,953
04/02/2018 4 4.25 4 4.11 24,405
03/29/2018 4.339 4.42 4.28 4.34 5,879
03/28/2018 4.23 4.32 4.17 4.3 4,848
03/27/2018 4.225 4.24 4.14 4.14 13,235
03/26/2018 4.25 4.29 4.17 4.17 7,368
03/23/2018 4.1964 4.29 4.1964 4.29 3,916
03/22/2018 4.15 4.3 4.081 4.24 5,292
*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?

Smart Portfolio