Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calavo Growers Inc (NQ: CVGW )

28.80 -0.18 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.565 9.215 8.565 9.071 110,177 +0.51(+5.91%)
Jun 28, 2007 8.666 8.666 8.565 8.565 3,929 -0.09(-1.09%)
Jun 27, 2007 8.651 8.673 8.637 8.659 3,597 +0.01(+0.17%)
Jun 26, 2007 8.586 8.760 8.586 8.644 20,037 +0.04(+0.42%)
Jun 25, 2007 8.601 8.651 8.565 8.608 14,675 -0.01(-0.08%)
Jun 22, 2007 8.673 8.709 8.615 8.615 5,499 -0.06(-0.67%)
Jun 21, 2007 8.630 8.709 8.536 8.673 11,760 +0.06(+0.67%)
Jun 20, 2007 8.781 8.818 8.615 8.615 26,565 -0.13(-1.49%)
Jun 19, 2007 8.854 8.854 8.745 8.745 14,389 +0.00(+0.00%)
Jun 18, 2007 8.897 8.912 8.745 8.745 24,074 -0.23(-2.58%)
Jun 15, 2007 9.027 9.063 8.969 8.977 8,855 +0.07(+0.73%)
Jun 14, 2007 8.825 9.085 8.825 8.912 10,100 -0.04(-0.48%)
Jun 13, 2007 9.005 9.042 8.933 8.955 5,534 -0.25(-2.67%)
Jun 12, 2007 9.497 9.497 9.201 9.201 13,420 -0.23(-2.45%)
Jun 11, 2007 9.641 9.641 9.389 9.432 4,911 +0.12(+1.24%)
Jun 08, 2007 9.396 9.396 9.215 9.316 12,781 +0.20(+2.14%)
Jun 07, 2007 8.861 9.150 8.861 9.121 4,368 +0.15(+1.69%)
Jun 06, 2007 9.352 9.352 8.969 8.969 10,354 -0.34(-3.65%)
Jun 05, 2007 9.396 9.439 9.164 9.309 32,146 -0.23(-2.42%)
Jun 04, 2007 9.894 9.894 9.454 9.540 27,399 -0.30(-3.08%)
Jun 01, 2007 9.750 9.887 9.750 9.844 8,439 +0.11(+1.11%)
May 31, 2007 9.786 9.786 9.584 9.735 12,377 +0.04(+0.37%)
May 30, 2007 9.562 9.764 9.562 9.699 9,841 -0.07(-0.67%)
May 29, 2007 9.974 10.00 9.743 9.764 11,817 -0.13(-1.31%)
May 25, 2007 10.07 10.07 9.800 9.894 19,979 -0.01(-0.07%)
May 24, 2007 9.880 10.04 9.829 9.902 33,968 +0.09(+0.96%)
May 23, 2007 9.851 9.851 9.555 9.808 20,167 +0.10(+1.04%)
May 22, 2007 9.960 10.06 9.555 9.707 17,098 -0.06(-0.64%)
May 21, 2007 9.548 9.769 9.548 9.769 11,400 +0.11(+1.18%)
May 18, 2007 9.900 10.23 9.613 9.656 16,583 -0.13(-1.33%)
May 17, 2007 10.06 10.07 9.576 9.786 18,305 -0.33(-3.29%)
May 16, 2007 10.14 10.15 9.938 10.12 73,084 -0.02(-0.21%)
May 15, 2007 9.808 10.14 9.808 10.14 15,770 +0.30(+3.09%)
May 14, 2007 9.663 9.837 9.620 9.837 12,736 +0.25(+2.56%)
May 11, 2007 9.548 9.699 9.475 9.591 11,926 +0.04(+0.45%)
May 10, 2007 9.613 9.649 9.360 9.548 16,707 +0.05(+0.53%)
May 09, 2007 9.143 9.533 9.143 9.497 36,369 +0.38(+4.20%)
May 08, 2007 9.526 9.576 8.536 9.114 30,549 -0.30(-3.22%)
May 07, 2007 9.613 9.837 9.352 9.417 34,018 -0.37(-3.77%)
May 04, 2007 10.34 10.39 9.772 9.786 22,082 -0.51(-4.98%)
May 03, 2007 10.43 10.50 10.19 10.30 24,605 -0.20(-1.86%)
May 02, 2007 10.19 10.55 10.19 10.49 126,266 +0.30(+2.98%)
May 01, 2007 10.21 10.23 10.13 10.19 54,689 +0.01(+0.07%)
Apr 30, 2007 10.39 10.39 10.12 10.18 48,538 +0.06(+0.57%)
Apr 27, 2007 10.04 10.40 10.04 10.13 98,305 +0.09(+0.94%)
Apr 26, 2007 9.887 10.05 9.381 10.03 40,868 +0.14(+1.43%)
Apr 25, 2007 9.352 10.04 9.352 9.890 134,859 +0.57(+6.08%)
Apr 24, 2007 9.034 9.396 8.962 9.323 137,815 +0.36(+4.03%)
Apr 23, 2007 8.673 9.034 8.673 8.962 88,188 +0.29(+3.33%)
Apr 20, 2007 8.637 8.709 8.598 8.673 34,334 +0.08(+0.98%)
Apr 19, 2007 8.449 8.608 8.434 8.589 18,152 +0.18(+2.18%)
Apr 18, 2007 8.304 8.550 8.304 8.406 15,496 +0.12(+1.48%)
Apr 17, 2007 8.312 8.312 8.283 8.283 6,364 -0.02(-0.26%)
Apr 16, 2007 8.268 8.304 8.080 8.304 14,342 +0.02(+0.26%)
Apr 13, 2007 8.319 8.319 8.138 8.283 7,609 -0.10(-1.21%)
Apr 12, 2007 8.245 8.492 8.218 8.384 7,471 +0.09(+1.13%)
Apr 11, 2007 8.377 8.377 8.261 8.290 3,597 -0.03(-0.35%)
Apr 10, 2007 8.304 8.384 8.304 8.319 4,110 -0.07(-0.78%)
Apr 09, 2007 8.456 8.492 8.348 8.384 14,984 -0.04(-0.51%)
Apr 05, 2007 8.312 8.456 8.312 8.427 17,772 +0.10(+1.22%)
Apr 04, 2007 8.348 8.384 8.319 8.326 6,502 -0.07(-0.86%)
Apr 03, 2007 8.196 8.456 8.196 8.398 25,484 +0.15(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.