The closing price for Coffee (JVA) in 2019 was $4.52, on December 31, 2019. It was up 29.6% for the year. The latest price is $4.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $4.64 | $4.64 | $4.45 | $4.52 | 54,675 |
December 30 2019 | $4.62 | $4.62 | $4.38 | $4.43 | 48,104 |
December 27 2019 | $4.55 | $4.70 | $4.53 | $4.60 | 19,389 |
December 26 2019 | $4.67 | $4.77 | $4.54 | $4.55 | 24,780 |
December 24 2019 | $4.75 | $4.85 | $4.65 | $4.68 | 9,619 |
December 23 2019 | $4.79 | $5.11 | $4.51 | $4.64 | 33,752 |
December 20 2019 | $4.92 | $4.97 | $4.72 | $4.74 | 25,563 |
December 19 2019 | $4.93 | $4.93 | $4.72 | $4.91 | 28,333 |
December 18 2019 | $4.64 | $5.11 | $4.62 | $4.95 | 71,380 |
December 17 2019 | $4.62 | $4.62 | $4.48 | $4.57 | 41,020 |
December 16 2019 | $4.64 | $4.72 | $4.49 | $4.51 | 60,947 |
December 13 2019 | $4.19 | $4.47 | $4.14 | $4.47 | 50,752 |
December 12 2019 | $4.17 | $4.20 | $4.15 | $4.17 | 17,481 |
December 11 2019 | $4.17 | $4.20 | $4.09 | $4.17 | 17,486 |
December 10 2019 | $4.19 | $4.19 | $4.00 | $4.17 | 43,951 |
December 09 2019 | $4.10 | $4.23 | $4.09 | $4.17 | 54,762 |
December 06 2019 | $3.97 | $4.12 | $3.97 | $4.10 | 33,423 |
December 05 2019 | $4.00 | $4.06 | $3.93 | $4.02 | 12,085 |
December 04 2019 | $4.08 | $4.08 | $3.96 | $3.96 | 6,196 |
December 03 2019 | $4.03 | $4.05 | $4.03 | $4.04 | 12,576 |
December 02 2019 | $3.93 | $4.08 | $3.93 | $4.03 | 38,077 |
November 29 2019 | $3.98 | $3.98 | $3.96 | $3.96 | 1,749 |
November 27 2019 | $3.97 | $3.98 | $3.93 | $3.96 | 9,158 |
November 26 2019 | $4.03 | $4.03 | $3.93 | $3.95 | 17,592 |
November 25 2019 | $3.92 | $4.03 | $3.92 | $4.03 | 23,638 |
Daily pricing data for Coffee dates back to 5/3/2005, and may be incomplete.
