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
2018-07-13 5.44 5.46 5.43 5.43 330
2018-07-12 5.40 5.40 5.34 5.34 200
2018-07-11 5.12 5.22 5.09 5.09 205
2018-07-10 5.09 5.15 5.08 5.08 404
2018-07-09 5.51 5.51 5.25 5.30 990
2018-07-06 5.59 5.70 5.51 5.67 1,310
2018-07-05 5.54 5.71 5.54 5.65 936
2018-07-03 5.71 5.71 5.61 5.61 190
2018-07-02 5.26 5.45 5.26 5.45 627
2018-06-29 5.58 5.58 5.48 5.58 300
2018-06-28 5.66 5.74 5.66 5.74 397
2018-06-27 5.69 5.73 5.69 5.73 200
2018-06-26 5.42 5.66 5.42 5.66 300
2018-06-25 5.39 5.53 5.36 5.51 1,241
2018-06-22 5.60 5.61 5.49 5.59 1,500
2018-06-21 5.50 5.59 5.50 5.50 502
2018-06-20 5.58 5.58 5.58 5.58 100
2018-06-19 5.71 5.71 5.59 5.59 1,020
2018-06-18 5.68 5.69 5.68 5.69 149
2018-06-15 5.68 5.71 5.67 5.71 700
2018-06-14 5.22 5.67 5.22 5.67 710
2018-06-13 5.46 5.61 5.35 5.61 800
2018-06-12 5.40 5.59 5.40 5.505 915
2018-06-11 5.19 5.53 5.19 5.28 2,620
2018-06-08 4.94 5.10 4.75 5.10 1,800
2018-06-07 4.45 4.98 4.20 4.90 14,066
2018-06-05 4.26 4.26 4.26 4.26 100
2018-06-01 4.18 4.18 4.18 4.18 100
2018-05-31 4.18 4.26 4.18 4.25 1,014
2018-05-30 4.27 4.27 4.27 4.27 100

» More Coffee Hldgs Stock Price History

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