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
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
2017-10-18 4.23 4.29 4.23 4.29 82
2017-10-17 4.18 4.26 4.18 4.26 310
2017-10-16 4.31 4.33 4.31 4.33 199
2017-10-13 4.24 4.37 4.24 4.37 850
2017-10-11 4.40 4.40 4.40 4.40 100
2017-10-10 4.36 4.49 4.33 4.45 307
2017-10-09 4.47 4.47 4.39 4.39 410
2017-10-06 4.63 4.63 4.53 4.54 1,014
2017-10-05 4.54 4.61 4.52 4.61 520
2017-10-04 4.53 4.53 4.52 4.52 200
2017-10-03 4.50 4.58 4.50 4.58 783
2017-10-02 4.34 4.34 4.34 4.34 100
2017-09-29 4.44 4.44 4.44 4.44 200
2017-09-28 4.32 4.47 4.32 4.46 800
2017-09-27 4.43 4.43 4.43 4.43 201
2017-09-26 4.44 4.44 4.37 4.37 505
2017-09-25 4.39 4.40 4.36 4.40 408
2017-09-22 4.31 4.31 4.31 4.31 100
2017-09-21 4.21 4.27 4.21 4.27 290

» More Coffee Hldgs Stock Price History

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