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

Calavo Growers Inc (NQ: CVGW )

28.53 -0.45 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2008 9.071 9.519 8.622 8.854 108,561 -0.07(-0.73%)
Jun 27, 2008 9.251 9.410 8.914 8.919 1,299,271 -0.39(-4.19%)
Jun 26, 2008 9.338 9.772 9.258 9.309 53,899 +0.01(+0.16%)
Jun 25, 2008 9.389 9.540 9.215 9.295 33,506 -0.11(-1.15%)
Jun 24, 2008 9.707 9.707 9.230 9.403 22,703 -0.21(-2.18%)
Jun 23, 2008 9.779 10.09 9.562 9.613 46,713 -0.26(-2.64%)
Jun 20, 2008 9.866 9.873 9.641 9.873 18,861 -0.20(-2.01%)
Jun 19, 2008 9.866 10.09 9.728 10.08 44,055 +0.35(+3.57%)
Jun 18, 2008 9.837 10.02 9.613 9.728 32,116 -0.04(-0.37%)
Jun 17, 2008 9.244 9.960 9.244 9.764 61,528 +0.25(+2.66%)
Jun 16, 2008 9.938 10.16 9.338 9.511 51,928 -0.46(-4.64%)
Jun 13, 2008 9.555 10.12 9.475 9.974 32,345 +0.36(+3.76%)
Jun 12, 2008 9.237 9.923 9.237 9.613 49,167 +0.33(+3.58%)
Jun 11, 2008 9.540 9.591 8.781 9.280 133,325 -0.25(-2.65%)
Jun 10, 2008 9.627 10.15 9.230 9.533 62,147 -0.43(-4.28%)
Jun 09, 2008 9.641 10.15 9.540 9.960 73,566 +0.44(+4.63%)
Jun 06, 2008 9.323 9.576 9.287 9.519 81,242 +0.30(+3.21%)
Jun 05, 2008 9.613 9.721 9.150 9.222 297,882 -0.38(-3.92%)
Jun 04, 2008 10.19 10.50 9.555 9.598 136,818 -0.49(-4.87%)
Jun 03, 2008 10.14 10.16 10.05 10.09 37,546 -0.14(-1.41%)
Jun 02, 2008 10.34 10.34 10.16 10.23 44,392 -0.36(-3.41%)
May 30, 2008 10.10 10.60 10.10 10.60 68,702 +0.48(+4.79%)
May 29, 2008 10.18 10.32 10.05 10.11 47,046 +0.04(+0.36%)
May 28, 2008 10.30 10.81 10.05 10.08 66,537 -0.30(-2.86%)
May 27, 2008 10.92 10.92 10.26 10.37 37,869 +0.07(+0.70%)
May 26, 2008 10.40 10.73 10.21 10.30 73,386 +0.00(+0.00%)
May 23, 2008 10.40 10.73 10.21 10.30 73,386 -0.24(-2.28%)
May 22, 2008 10.19 10.83 9.974 10.54 30,389 +0.36(+3.57%)
May 21, 2008 10.47 10.49 10.06 10.18 61,173 -0.21(-2.02%)
May 20, 2008 10.21 10.83 9.822 10.39 157,617 +0.31(+3.03%)
May 19, 2008 10.62 11.32 9.844 10.08 56,009 -0.41(-3.94%)
May 16, 2008 10.71 11.31 10.42 10.49 16,273 -0.09(-0.82%)
May 15, 2008 10.77 10.84 10.55 10.58 20,435 -0.17(-1.61%)
May 14, 2008 10.86 10.86 10.69 10.75 50,985 +0.17(+1.64%)
May 13, 2008 10.80 10.95 10.48 10.58 54,977 -0.14(-1.35%)
May 12, 2008 10.86 10.88 10.57 10.73 63,201 -0.13(-1.20%)
May 09, 2008 11.02 11.19 10.84 10.86 80,157 -0.25(-2.21%)
May 08, 2008 11.09 11.17 10.90 11.10 25,314 -0.12(-1.09%)
May 07, 2008 11.51 11.51 11.20 11.22 18,598 -0.29(-2.51%)
May 06, 2008 11.55 11.55 10.99 11.51 32,902 -0.04(-0.38%)
May 05, 2008 11.49 11.56 11.30 11.56 31,061 +0.15(+1.33%)
May 02, 2008 11.82 11.84 11.38 11.40 48,246 -0.42(-3.55%)
May 01, 2008 12.61 12.61 11.56 11.82 51,821 -0.14(-1.21%)
Apr 30, 2008 12.63 12.65 11.90 11.97 13,773 +0.03(+0.24%)
Apr 29, 2008 12.13 12.48 11.91 11.94 6,442 -0.07(-0.60%)
Apr 28, 2008 12.30 12.66 11.87 12.01 33,714 -0.14(-1.19%)
Apr 25, 2008 11.46 12.24 11.42 12.16 41,378 +0.75(+6.59%)
Apr 24, 2008 12.19 12.24 11.36 11.40 46,941 -0.79(-6.52%)
Apr 23, 2008 13.30 13.39 12.20 12.20 34,729 -0.82(-6.27%)
Apr 22, 2008 14.13 14.25 13.02 13.02 20,976 -1.08(-7.69%)
Apr 21, 2008 14.12 14.32 13.60 14.10 52,029 -0.15(-1.06%)
Apr 18, 2008 14.38 14.71 14.25 14.25 33,045 -0.11(-0.76%)
Apr 17, 2008 14.37 14.56 14.17 14.36 78,372 -0.23(-1.58%)
Apr 16, 2008 14.46 14.66 14.04 14.59 78,713 +0.23(+1.61%)
Apr 15, 2008 14.29 14.46 13.88 14.36 60,809 +0.07(+0.51%)
Apr 14, 2008 13.54 14.29 13.37 14.29 19,518 +0.45(+3.24%)
Apr 11, 2008 13.57 13.90 13.24 13.84 55,540 +0.04(+0.31%)
Apr 10, 2008 13.84 14.04 13.69 13.80 20,509 +0.11(+0.79%)
Apr 09, 2008 13.72 13.80 13.41 13.69 16,806 +0.14(+1.01%)
Apr 08, 2008 13.88 13.91 13.47 13.55 19,179 -0.32(-2.29%)
Apr 07, 2008 13.19 13.87 12.92 13.87 24,790 +0.42(+3.12%)
Apr 04, 2008 13.16 13.45 12.96 13.45 21,797 +0.60(+4.67%)
Apr 03, 2008 12.65 13.35 12.55 12.85 29,783 +0.20(+1.54%)
Apr 02, 2008 12.94 13.26 12.44 12.66 15,234 -0.11(-0.85%)
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.