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

Calavo Growers Inc (NQ: CVGW )

28.28 -0.63 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 8.458 8.458 8.373 8.380 5,107 -0.08(-0.93%)
Oct 28, 2004 8.372 8.458 8.349 8.458 5,873 +0.09(+1.12%)
Oct 27, 2004 8.364 8.364 8.364 8.364 0 +0.00(+0.00%)
Oct 26, 2004 8.357 8.364 8.357 8.364 510 -0.03(-0.38%)
Oct 25, 2004 8.357 8.427 8.357 8.396 7,150 -0.02(-0.27%)
Oct 22, 2004 8.466 8.466 8.419 8.419 1,659 +0.06(+0.75%)
Oct 21, 2004 8.302 8.357 8.302 8.357 893 +0.02(+0.19%)
Oct 20, 2004 8.380 8.388 8.303 8.341 4,213 -0.11(-1.30%)
Oct 19, 2004 8.411 8.466 8.380 8.451 6,639 +0.08(+0.94%)
Oct 18, 2004 8.372 8.372 8.371 8.371 1,532 -0.00(-0.01%)
Oct 15, 2004 8.341 8.372 8.325 8.372 3,064 -0.01(-0.09%)
Oct 14, 2004 8.388 8.419 8.349 8.380 3,830 -0.04(-0.47%)
Oct 13, 2004 8.419 8.419 8.411 8.419 638 +0.04(+0.47%)
Oct 12, 2004 8.380 8.380 8.263 8.380 13,279 +0.08(+0.94%)
Oct 11, 2004 8.380 8.380 8.278 8.302 11,108 -0.07(-0.84%)
Oct 08, 2004 8.333 8.380 8.333 8.372 7,022 +0.00(+0.00%)
Oct 07, 2004 8.349 8.380 8.325 8.372 11,746 +0.02(+0.19%)
Oct 06, 2004 8.325 8.357 8.325 8.357 893 +0.03(+0.38%)
Oct 05, 2004 8.474 8.490 8.325 8.325 5,107 -0.02(-0.19%)
Oct 04, 2004 8.482 8.498 8.341 8.341 7,405 +0.12(+1.43%)
Oct 01, 2004 8.317 8.317 8.223 8.223 893 -0.25(-2.95%)
Sep 30, 2004 8.473 8.473 8.473 8.473 127 +0.16(+1.87%)
Sep 29, 2004 8.607 8.607 8.317 8.317 4,468 -0.22(-2.57%)
Sep 28, 2004 8.552 8.552 8.537 8.537 1,404 -0.02(-0.27%)
Sep 27, 2004 8.498 8.646 8.239 8.560 13,279 +0.02(+0.28%)
Sep 24, 2004 8.701 8.928 8.498 8.536 4,979 -0.01(-0.10%)
Sep 23, 2004 8.576 8.725 8.545 8.545 4,341 -0.13(-1.53%)
Sep 22, 2004 8.772 8.772 8.678 8.678 383 -0.02(-0.18%)
Sep 21, 2004 8.576 8.748 8.576 8.693 4,085 +0.19(+2.21%)
Sep 20, 2004 8.576 8.811 8.505 8.505 7,405 +0.01(+0.09%)
Sep 17, 2004 8.498 8.498 8.498 8.498 127 -0.08(-0.91%)
Sep 16, 2004 8.552 8.576 8.552 8.576 1,276 +0.11(+1.30%)
Sep 15, 2004 8.404 8.615 8.404 8.466 14,556 +0.02(+0.19%)
Sep 14, 2004 8.411 8.513 8.411 8.451 2,809 +0.21(+2.57%)
Sep 13, 2004 8.576 8.576 8.223 8.239 12,002 +0.02(+0.19%)
Sep 10, 2004 8.568 8.568 8.082 8.223 14,811 -0.19(-2.23%)
Sep 09, 2004 8.349 8.419 8.333 8.411 1,915 -0.01(-0.09%)
Sep 08, 2004 8.340 8.419 8.184 8.419 7,661 +0.08(+0.95%)
Sep 07, 2004 8.498 8.498 7.910 8.340 26,941 -0.27(-3.19%)
Sep 03, 2004 8.819 8.819 8.506 8.615 2,553 -0.34(-3.75%)
Sep 02, 2004 8.975 8.975 8.826 8.951 2,936 -0.08(-0.88%)
Sep 01, 2004 8.693 9.163 8.513 9.030 15,066 +0.36(+4.16%)
Aug 31, 2004 8.396 8.670 8.396 8.670 13,023 +0.21(+2.50%)
Aug 30, 2004 9.179 9.179 7.926 8.458 54,393 -1.09(-11.40%)
Aug 27, 2004 9.398 9.829 9.390 9.547 10,214 +0.16(+1.67%)
Aug 26, 2004 9.390 9.390 9.390 9.390 638 +0.01(+0.08%)
Aug 25, 2004 9.328 9.398 9.328 9.383 2,170 -0.02(-0.17%)
Aug 24, 2004 9.328 9.398 9.320 9.398 5,490 +0.00(+0.00%)
Aug 23, 2004 9.469 9.625 9.320 9.398 6,384 +0.00(+0.00%)
Aug 20, 2004 9.218 9.413 9.218 9.398 2,303 +0.13(+1.35%)
Aug 19, 2004 9.469 9.476 9.218 9.273 3,830 -0.13(-1.33%)
Aug 18, 2004 9.406 9.414 9.124 9.398 16,343 +0.00(+0.00%)
Aug 17, 2004 9.390 9.398 9.227 9.398 15,705 +0.01(+0.09%)
Aug 16, 2004 9.163 9.406 9.163 9.390 5,107 +0.03(+0.33%)
Aug 13, 2004 9.351 9.359 9.328 9.359 1,659 +0.18(+1.96%)
Aug 12, 2004 9.390 9.390 9.179 9.179 6,511 -0.22(-2.33%)
Aug 11, 2004 9.320 9.578 9.320 9.398 3,702 +0.08(+0.84%)
Aug 10, 2004 9.359 9.539 9.132 9.320 19,152 -0.04(-0.42%)
Aug 09, 2004 9.343 9.359 9.265 9.359 2,553 +0.13(+1.44%)
Aug 06, 2004 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Aug 05, 2004 9.398 9.398 9.218 9.226 8,554 -0.17(-1.83%)
Aug 04, 2004 9.469 9.516 9.398 9.398 10,725 -0.13(-1.32%)
Aug 03, 2004 9.555 10.02 8.795 9.523 23,430 -0.09(-0.90%)
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.