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
2019-01-15 4.44 4.45 4.44 4.45 10
2019-01-10 4.25 4.25 4.25 4.25 1,600
2019-01-09 4.30 4.30 4.20 4.20 181
2019-01-08 4.30 4.30 4.30 4.30 1
2018-12-31 3.72 3.72 3.72 3.72 100
2018-12-26 3.74 3.74 3.74 3.74 6
2018-12-20 3.80 3.80 3.80 3.80 100
2018-12-06 3.86 3.86 3.86 3.86 200
2018-12-03 3.90 3.90 3.90 3.90 51
2018-11-30 4.08 4.08 4.08 4.08 100
2018-11-28 4.07 4.07 4.07 4.07 24
2018-11-27 4.01 4.01 4.01 4.01 100
2018-11-26 4.05 4.05 4.05 4.05 31
2018-11-20 4.10 4.10 4.10 4.10 200
2018-11-14 4.57 4.57 4.57 4.57 200
2018-11-13 4.53 4.53 4.53 4.53 3
2018-11-07 4.55 4.55 4.55 4.55 100
2018-11-02 4.41 4.41 4.41 4.41 1,000
2018-10-31 4.30 4.30 4.30 4.30 52
2018-10-25 4.50 4.50 4.50 4.50 200
2018-10-24 4.70 4.70 4.59 4.59 200
2018-10-23 4.50 4.50 4.50 4.50 300
2018-10-18 4.70 4.71 4.70 4.71 265
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

» More Coffee Hldgs Stock Price History

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