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
2018-04-18 4.34 4.34 4.34 4.34 100
2018-04-03 4.22 4.22 4.20 4.20 105
2018-04-02 4.22 4.23 4.19 4.19 400
2018-03-28 4.17 4.17 4.17 4.17 100
2018-03-27 4.20 4.24 4.20 4.24 300
2018-03-26 4.16 4.24 4.16 4.24 111
2018-03-23 4.24 4.24 4.24 4.24 200
2018-03-22 4.23 4.23 4.20 4.20 293
2018-03-21 4.35 4.35 4.32 4.32 300
2018-03-20 4.31 4.32 4.25 4.28 1,300
2018-03-19 4.34 4.39 4.34 4.39 201
2018-03-16 4.38 4.38 4.38 4.38 100
2018-03-15 4.40 4.40 4.40 4.40 479
2018-03-14 4.40 4.40 4.36 4.36 223
2018-03-13 4.36 4.36 4.35 4.36 201
2018-03-12 4.27 4.27 4.27 4.27 137
2018-03-09 4.29 4.40 4.29 4.40 110
2018-03-08 4.20 4.22 4.20 4.22 300
2018-03-07 4.27 4.32 4.27 4.32 400
2018-03-06 4.19 4.36 4.19 4.36 238
2018-03-05 4.11 4.18 4.11 4.18 751
2018-03-02 4.30 4.30 4.15 4.20 904
2018-03-01 4.35 4.35 4.34 4.34 200
2018-02-28 4.33 4.38 4.33 4.38 200
2018-02-27 4.40 4.40 4.37 4.37 200
2018-02-22 4.40 4.40 4.33 4.33 500
2018-02-16 4.48 4.48 4.48 4.48 100
2018-02-15 4.40 4.41 4.40 4.41 300
2018-02-14 4.27 4.30 4.27 4.30 1,168
2018-02-12 4.10 4.15 4.10 4.14 1,400

» More Coffee Hldgs Stock Price History

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