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
2018-01-19 4.23 4.23 4.23 4.23 100
2018-01-18 4.39 4.39 4.22 4.22 294
2018-01-17 4.38 4.38 4.32 4.32 83
2018-01-12 4.29 4.29 4.29 4.29 100
2018-01-10 4.23 4.23 4.20 4.23 206
2018-01-09 4.33 4.33 4.31 4.31 259
2018-01-08 4.37 4.37 4.36 4.36 200
2018-01-03 4.45 4.45 4.45 4.45 60
2017-12-20 4.24 4.24 4.24 4.24 100
2017-12-19 4.19 4.19 4.19 4.19 200
2017-12-14 4.16 4.16 4.16 4.16 100
2017-12-07 3.95 3.95 3.95 3.95 900
2017-12-05 4.09 4.09 4.09 4.09 100
2017-12-04 4.03 4.03 4.02 4.02 200
2017-11-30 4.04 4.04 4.04 4.04 100
2017-11-28 4.01 4.01 4.01 4.01 100
2017-11-27 4.05 4.07 4.05 4.07 200
2017-11-21 3.86 3.86 3.86 3.86 808
2017-11-20 4.12 4.12 4.12 4.12 400
2017-11-15 4.04 4.04 3.98 4.01 202
2017-11-01 4.25 4.25 4.25 4.25 200
2017-10-31 4.12 4.12 4.12 4.12 100
2017-10-30 4.17 4.17 4.17 4.17 100
2017-10-27 4.37 4.37 4.37 4.37 100
2017-10-26 4.33 4.33 4.33 4.33 7
2017-10-25 4.42 4.42 4.36 4.36 25
2017-10-24 4.37 4.45 4.33 4.35 495
2017-10-23 4.54 4.54 4.54 4.54 110
2017-10-20 4.40 4.49 4.40 4.49 100
2017-10-19 4.32 4.44 4.32 4.44 203

» More Coffee Hldgs Stock Price History

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