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

Calavo Growers Inc (NQ: CVGW )

26.95 +0.28 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 30, 2004 9.326 9.359 9.326 9.351 3,319 +0.14(+1.53%)
Jul 29, 2004 9.320 9.359 9.202 9.210 6,001 -0.02(-0.17%)
Jul 28, 2004 9.343 9.359 9.210 9.226 11,236 -0.11(-1.17%)
Jul 27, 2004 9.265 9.343 8.928 9.336 17,237 +0.20(+2.23%)
Jul 26, 2004 8.404 9.359 8.404 9.132 27,324 +0.66(+7.76%)
Jul 23, 2004 9.398 9.429 8.474 8.474 21,578 -0.93(-9.91%)
Jul 22, 2004 9.696 9.751 9.406 9.406 37,666 -0.26(-2.67%)
Jul 21, 2004 9.743 9.751 9.523 9.664 14,683 +0.14(+1.48%)
Jul 20, 2004 9.477 9.634 9.477 9.523 766 +0.01(+0.08%)
Jul 19, 2004 9.476 9.516 9.476 9.516 2,042 -0.02(-0.16%)
Jul 16, 2004 9.766 9.766 9.531 9.531 6,894 -0.19(-1.94%)
Jul 15, 2004 9.766 9.766 9.720 9.720 893 -0.04(-0.39%)
Jul 14, 2004 9.688 9.758 9.500 9.758 3,319 -0.01(-0.09%)
Jul 13, 2004 9.774 9.774 9.563 9.766 7,788 +0.18(+1.88%)
Jul 12, 2004 9.484 9.672 9.484 9.586 3,192 +0.10(+1.07%)
Jul 09, 2004 9.751 9.782 9.414 9.484 10,980 -0.13(-1.38%)
Jul 08, 2004 8.913 9.727 8.913 9.617 5,745 -0.13(-1.37%)
Jul 07, 2004 9.946 9.946 9.751 9.751 9,959 -0.11(-1.11%)
Jul 06, 2004 9.993 10.00 9.664 9.860 9,448 -0.20(-1.95%)
Jul 02, 2004 10.18 10.18 10.01 10.06 18,769 -0.04(-0.39%)
Jul 01, 2004 10.03 10.18 10.03 10.10 13,789 -0.05(-0.46%)
Jun 30, 2004 9.993 10.18 9.993 10.14 10,214 -0.04(-0.39%)
Jun 29, 2004 9.437 10.18 9.398 10.18 72,396 +0.74(+7.88%)
Jun 28, 2004 9.218 9.437 9.218 9.437 8,554 +0.12(+1.26%)
Jun 25, 2004 9.476 9.516 9.234 9.320 15,066 -0.09(-0.92%)
Jun 24, 2004 9.359 9.437 9.281 9.406 38,305 +0.09(+0.92%)
Jun 23, 2004 9.000 9.320 9.000 9.320 19,280 +0.31(+3.48%)
Jun 22, 2004 8.834 9.007 8.834 9.007 18,386 +0.11(+1.23%)
Jun 21, 2004 8.850 9.007 8.811 8.897 9,704 +0.01(+0.09%)
Jun 18, 2004 8.960 9.007 8.889 8.889 10,725 -0.04(-0.44%)
Jun 17, 2004 8.654 9.007 8.654 8.928 22,600 +0.31(+3.54%)
Jun 16, 2004 8.263 8.654 8.263 8.623 113,383 +0.27(+3.19%)
Jun 15, 2004 8.255 8.364 8.239 8.357 16,215 +0.09(+1.14%)
Jun 14, 2004 8.184 8.263 8.184 8.263 2,681 +0.08(+0.96%)
Jun 10, 2004 8.255 8.255 7.910 8.184 35,751 -0.08(-0.95%)
Jun 09, 2004 8.263 8.263 8.263 8.263 0 +0.00(+0.00%)
Jun 08, 2004 8.208 8.263 8.206 8.263 2,681 +0.04(+0.48%)
Jun 07, 2004 8.114 8.357 8.114 8.223 35,368 +0.12(+1.45%)
Jun 04, 2004 7.902 8.106 7.887 8.106 24,004 +0.16(+1.97%)
Jun 03, 2004 7.894 7.957 7.894 7.949 13,917 +0.05(+0.69%)
Jun 02, 2004 7.902 7.902 7.894 7.894 1,021 +0.00(+0.00%)
Jun 01, 2004 7.902 7.981 7.894 7.894 9,320 -0.13(-1.56%)
May 28, 2004 8.028 8.028 7.981 8.020 4,213 -0.01(-0.10%)
May 27, 2004 7.973 8.028 7.973 8.028 3,575 +0.00(+0.00%)
May 26, 2004 7.926 8.059 7.809 8.028 21,578 +0.08(+0.99%)
May 25, 2004 8.106 8.106 7.949 7.949 15,577 -0.12(-1.46%)
May 24, 2004 8.067 8.075 8.067 8.067 2,426 -0.06(-0.77%)
May 21, 2004 8.067 8.137 8.067 8.129 1,021 +0.02(+0.29%)
May 20, 2004 8.059 8.122 8.035 8.106 1,021 -0.03(-0.39%)
May 19, 2004 8.129 8.137 8.067 8.137 4,979 +0.03(+0.39%)
May 18, 2004 8.091 8.114 8.090 8.106 766 +0.00(+0.00%)
May 17, 2004 8.051 8.145 8.043 8.106 15,832 -0.03(-0.39%)
May 14, 2004 8.145 8.145 8.028 8.137 3,192 +0.00(+0.06%)
May 13, 2004 8.145 8.145 8.082 8.133 1,532 +0.07(+0.86%)
May 12, 2004 7.793 8.145 7.793 8.063 6,128 -0.15(-1.82%)
May 11, 2004 8.114 8.241 8.114 8.212 2,298 -0.02(-0.23%)
May 10, 2004 8.223 8.231 8.106 8.231 7,533 +0.12(+1.44%)
May 07, 2004 8.254 8.255 8.115 8.115 2,426 -0.12(-1.46%)
May 06, 2004 8.106 8.235 8.106 8.235 766 +0.05(+0.62%)
May 05, 2004 8.302 8.364 8.106 8.184 20,812 -0.04(-0.48%)
May 04, 2004 8.223 8.270 8.223 8.223 1,021 +0.03(+0.38%)
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.