COFFEE HLDGS Historical Stock Price

Below is the stock price history for Coffee Hldgs JVA. Data is recorded each day for the historical open, high, low, close and volume. The Coffee Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Coffee Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 4.60 4.66 4.60 4.64 400
2018-10-16 4.44 4.46 4.44 4.46 260
2018-10-15 4.40 4.40 4.40 4.40 90
2018-10-11 4.57 4.57 4.46 4.46 508
2018-10-10 4.41 4.63 4.41 4.63 500
2018-10-09 4.41 4.41 4.41 4.41 210
2018-10-08 4.35 4.39 4.35 4.39 483
2018-10-05 4.38 4.38 4.38 4.38 1,053
2018-10-03 4.41 4.47 4.41 4.47 800
2018-10-02 4.36 4.48 4.36 4.43 691
2018-10-01 4.49 4.50 4.47 4.50 325
2018-09-28 4.47 4.52 4.47 4.52 91
2018-09-27 4.47 4.56 4.45 4.56 300
2018-09-26 4.54 4.54 4.54 4.54 4
2018-09-25 4.47 4.47 4.46 4.46 495
2018-09-24 4.58 4.62 4.54 4.54 400
2018-09-21 4.68 4.78 4.62 4.72 567
2018-09-20 4.58 4.68 4.58 4.68 600
2018-09-19 4.60 4.60 4.56 4.58 4,381
2018-09-18 4.93 4.93 4.84 4.84 455
2018-09-17 4.92 4.92 4.92 4.92 200
2018-09-14 5.00 5.09 4.94 4.97 1,452
2018-09-13 5.39 5.39 5.30 5.30 500
2018-09-12 5.01 5.21 5.01 5.20 658
2018-09-11 5.04 5.04 5.04 5.04 100
2018-09-10 5.00 5.07 5.00 5.07 200
2018-09-07 5.07 5.07 4.99 4.99 288
2018-09-06 5.04 5.04 5.02 5.04 150
2018-09-05 5.09 5.09 5.05 5.05 200
2018-09-04 5.17 5.17 5.145 5.145 166

» More Coffee Hldgs Stock Price History

To see other companies like Coffee Hldgs (JVA), view our stock market today for news, and other data.