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 30, 2009 15.06 15.12 14.89 14.98 235,250 -0.05(-0.30%)
Jun 29, 2009 15.11 15.11 14.77 15.03 142,480 -0.45(-2.88%)
Jun 26, 2009 14.82 15.47 14.44 15.47 471,009 +0.51(+3.43%)
Jun 25, 2009 14.90 15.10 14.68 14.96 110,612 -0.08(-0.55%)
Jun 24, 2009 15.60 15.65 14.70 15.04 271,412 -0.19(-1.24%)
Jun 23, 2009 15.03 16.68 14.97 15.23 550,162 +0.36(+2.44%)
Jun 22, 2009 15.21 15.33 14.64 14.87 520,642 -0.43(-2.81%)
Jun 19, 2009 14.90 15.86 14.89 15.30 564,931 +0.57(+3.90%)
Jun 18, 2009 13.59 14.84 13.43 14.73 404,639 +1.08(+7.92%)
Jun 17, 2009 12.05 13.68 11.91 13.65 169,407 +1.64(+13.66%)
Jun 16, 2009 12.37 12.58 11.90 12.01 49,664 -0.17(-1.37%)
Jun 15, 2009 12.70 12.70 12.05 12.17 33,039 -0.53(-4.16%)
Jun 12, 2009 12.66 12.72 12.28 12.70 37,661 +0.01(+0.06%)
Jun 11, 2009 12.27 12.96 12.13 12.69 48,072 +0.57(+4.67%)
Jun 10, 2009 12.72 12.72 11.64 12.13 89,614 -0.50(-3.95%)
Jun 09, 2009 12.77 12.77 12.47 12.63 41,423 -0.02(-0.12%)
Jun 08, 2009 12.78 12.86 12.47 12.64 47,922 -0.14(-1.06%)
Jun 05, 2009 13.22 13.22 12.67 12.78 58,446 -0.37(-2.82%)
Jun 04, 2009 13.00 13.25 12.61 13.15 74,355 +0.25(+1.93%)
Jun 03, 2009 13.08 13.36 12.58 12.90 143,292 +0.29(+2.28%)
Jun 02, 2009 12.69 12.85 12.38 12.61 97,845 -0.44(-3.36%)
Jun 01, 2009 12.09 13.25 12.01 13.05 239,870 +0.90(+7.40%)
May 29, 2009 11.33 12.15 11.03 12.15 412,796 +0.82(+7.20%)
May 28, 2009 10.31 11.33 10.31 11.33 159,483 +1.13(+11.03%)
May 27, 2009 10.16 10.56 9.906 10.21 84,783 +0.01(+0.07%)
May 26, 2009 10.05 10.57 10.05 10.20 120,296 +0.11(+1.05%)
May 22, 2009 10.04 10.37 10.04 10.09 41,304 +0.08(+0.83%)
May 21, 2009 9.710 10.05 9.687 10.01 40,776 +0.14(+1.45%)
May 20, 2009 10.22 10.22 9.521 9.868 58,771 -0.30(-2.97%)
May 19, 2009 9.354 10.26 9.226 10.17 40,494 +0.60(+6.24%)
May 18, 2009 9.241 9.581 9.105 9.573 54,590 +0.39(+4.28%)
May 15, 2009 9.241 9.241 9.082 9.181 58,385 -0.02(-0.16%)
May 14, 2009 9.294 9.332 9.097 9.196 78,456 -0.14(-1.46%)
May 13, 2009 9.332 9.596 9.196 9.332 47,592 -0.13(-1.36%)
May 12, 2009 9.921 10.16 9.445 9.460 53,258 -0.36(-3.69%)
May 11, 2009 10.40 10.40 9.823 9.823 42,523 -0.60(-5.73%)
May 08, 2009 9.997 10.42 9.785 10.42 23,986 +0.61(+6.24%)
May 07, 2009 10.46 10.47 9.793 9.808 34,241 -0.48(-4.63%)
May 06, 2009 10.32 10.48 10.20 10.28 41,351 +0.07(+0.67%)
May 05, 2009 10.58 10.58 10.20 10.22 46,447 -0.36(-3.36%)
May 04, 2009 10.30 10.58 9.770 10.57 34,434 +0.57(+5.74%)
May 01, 2009 10.56 10.67 9.687 9.997 81,147 -0.74(-6.90%)
Apr 30, 2009 11.14 11.15 10.67 10.74 31,475 -0.33(-3.00%)
Apr 29, 2009 10.65 11.15 10.58 11.07 27,028 +0.42(+3.90%)
Apr 28, 2009 10.43 10.71 10.43 10.65 27,282 +0.15(+1.44%)
Apr 27, 2009 10.66 10.87 10.50 10.50 50,907 -0.36(-3.27%)
Apr 24, 2009 10.53 10.99 10.53 10.86 31,885 +0.48(+4.58%)
Apr 23, 2009 10.65 11.11 10.16 10.38 35,909 -0.29(-2.69%)
Apr 22, 2009 11.07 11.30 10.05 10.67 39,346 -0.44(-3.95%)
Apr 21, 2009 10.41 11.11 10.25 11.11 54,990 +0.62(+5.91%)
Apr 20, 2009 10.68 10.88 10.02 10.49 38,438 -0.43(-3.94%)
Apr 17, 2009 10.90 10.93 10.33 10.92 31,007 +0.05(+0.49%)
Apr 16, 2009 10.36 10.87 10.35 10.87 23,479 +0.39(+3.68%)
Apr 15, 2009 9.906 10.50 9.906 10.48 47,277 +0.53(+5.31%)
Apr 14, 2009 10.29 10.53 9.823 9.951 60,608 -0.54(-5.18%)
Apr 13, 2009 10.45 10.96 10.41 10.50 54,634 -0.26(-2.46%)
Apr 09, 2009 10.35 10.95 10.34 10.76 71,562 +0.61(+6.03%)
Apr 08, 2009 9.536 10.15 9.528 10.15 49,449 +0.66(+6.93%)
Apr 07, 2009 9.256 9.770 9.105 9.490 57,702 +0.16(+1.70%)
Apr 06, 2009 9.173 9.374 8.765 9.332 69,007 +0.26(+2.83%)
Apr 03, 2009 8.984 9.566 8.727 9.075 111,332 +0.11(+1.26%)
Apr 02, 2009 9.045 10.00 8.516 8.961 111,686 +0.12(+1.37%)
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.