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 (%)
Oct 29, 2004 7.806 7.806 7.727 7.733 5,534 -0.07(-0.93%)
Oct 28, 2004 7.726 7.806 7.705 7.806 6,364 +0.09(+1.12%)
Oct 27, 2004 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Oct 26, 2004 7.712 7.719 7.712 7.719 553 -0.03(-0.38%)
Oct 25, 2004 7.712 7.777 7.712 7.749 7,748 -0.02(-0.27%)
Oct 22, 2004 7.813 7.813 7.770 7.770 1,798 +0.06(+0.75%)
Oct 21, 2004 7.661 7.712 7.661 7.712 968 +0.01(+0.19%)
Oct 20, 2004 7.733 7.741 7.662 7.697 4,565 -0.10(-1.30%)
Oct 19, 2004 7.762 7.813 7.733 7.798 7,194 +0.07(+0.94%)
Oct 18, 2004 7.726 7.726 7.725 7.725 1,660 -0.00(-0.01%)
Oct 15, 2004 7.697 7.726 7.683 7.726 3,320 -0.01(-0.09%)
Oct 14, 2004 7.741 7.770 7.705 7.733 4,150 -0.04(-0.47%)
Oct 13, 2004 7.770 7.770 7.762 7.770 691 +0.04(+0.47%)
Oct 12, 2004 7.733 7.733 7.625 7.733 14,389 +0.07(+0.94%)
Oct 11, 2004 7.733 7.733 7.639 7.661 12,037 -0.07(-0.84%)
Oct 08, 2004 7.690 7.733 7.690 7.726 7,609 +0.00(+0.00%)
Oct 07, 2004 7.705 7.733 7.683 7.726 12,729 +0.01(+0.19%)
Oct 06, 2004 7.683 7.712 7.683 7.712 968 +0.03(+0.38%)
Oct 05, 2004 7.820 7.835 7.683 7.683 5,534 -0.01(-0.19%)
Oct 04, 2004 7.827 7.842 7.697 7.697 8,024 +0.11(+1.43%)
Oct 01, 2004 7.676 7.676 7.589 7.589 968 -0.23(-2.95%)
Sep 30, 2004 7.819 7.819 7.819 7.819 138 +0.14(+1.87%)
Sep 29, 2004 7.943 7.943 7.676 7.676 4,842 -0.20(-2.57%)
Sep 28, 2004 7.892 7.892 7.878 7.878 1,521 -0.02(-0.27%)
Sep 27, 2004 7.842 7.978 7.603 7.900 14,389 +0.02(+0.28%)
Sep 24, 2004 8.030 8.239 7.842 7.877 5,396 -0.01(-0.10%)
Sep 23, 2004 7.914 8.051 7.885 7.885 4,704 -0.12(-1.53%)
Sep 22, 2004 8.095 8.095 8.008 8.008 415 -0.01(-0.18%)
Sep 21, 2004 7.914 8.073 7.914 8.023 4,427 +0.17(+2.21%)
Sep 20, 2004 7.914 8.131 7.849 7.849 8,024 +0.01(+0.09%)
Sep 17, 2004 7.842 7.842 7.842 7.842 138 -0.07(-0.91%)
Sep 16, 2004 7.892 7.914 7.892 7.914 1,383 +0.10(+1.30%)
Sep 15, 2004 7.755 7.950 7.755 7.813 15,773 +0.01(+0.19%)
Sep 14, 2004 7.762 7.856 7.762 7.798 3,043 +0.20(+2.57%)
Sep 13, 2004 7.914 7.914 7.589 7.603 13,005 +0.01(+0.19%)
Sep 10, 2004 7.907 7.907 7.459 7.589 16,049 -0.17(-2.23%)
Sep 09, 2004 7.705 7.770 7.690 7.762 2,075 -0.01(-0.09%)
Sep 08, 2004 7.697 7.770 7.553 7.770 8,301 +0.07(+0.95%)
Sep 07, 2004 7.842 7.842 7.300 7.697 29,194 -0.25(-3.19%)
Sep 03, 2004 8.138 8.138 7.850 7.950 2,767 -0.31(-3.75%)
Sep 02, 2004 8.283 8.283 8.145 8.260 3,182 -0.07(-0.88%)
Sep 01, 2004 8.023 8.456 7.856 8.333 16,326 +0.33(+4.16%)
Aug 31, 2004 7.748 8.001 7.748 8.001 14,112 +0.20(+2.50%)
Aug 30, 2004 8.471 8.471 7.314 7.806 58,941 -1.00(-11.40%)
Aug 27, 2004 8.673 9.071 8.666 8.810 11,068 +0.14(+1.67%)
Aug 26, 2004 8.666 8.666 8.666 8.666 691 +0.01(+0.08%)
Aug 25, 2004 8.608 8.673 8.608 8.659 2,352 -0.01(-0.17%)
Aug 24, 2004 8.609 8.673 8.601 8.673 5,949 +0.00(+0.00%)
Aug 23, 2004 8.738 8.883 8.601 8.673 6,918 +0.00(+0.00%)
Aug 20, 2004 8.507 8.687 8.507 8.673 2,496 +0.12(+1.35%)
Aug 19, 2004 8.738 8.745 8.507 8.557 4,150 -0.12(-1.33%)
Aug 18, 2004 8.680 8.687 8.420 8.673 17,710 +0.00(+0.00%)
Aug 17, 2004 8.666 8.673 8.515 8.673 17,018 +0.01(+0.09%)
Aug 16, 2004 8.456 8.680 8.456 8.665 5,534 +0.03(+0.33%)
Aug 13, 2004 8.630 8.637 8.608 8.637 1,798 +0.17(+1.96%)
Aug 12, 2004 8.666 8.666 8.471 8.471 7,056 -0.20(-2.33%)
Aug 11, 2004 8.601 8.839 8.601 8.673 4,012 +0.07(+0.84%)
Aug 10, 2004 8.637 8.803 8.427 8.601 20,754 -0.04(-0.42%)
Aug 09, 2004 8.622 8.637 8.550 8.637 2,767 +0.12(+1.44%)
Aug 06, 2004 8.514 8.514 8.514 8.514 0 +0.00(+0.00%)
Aug 05, 2004 8.673 8.673 8.507 8.514 9,270 -0.16(-1.83%)
Aug 04, 2004 8.738 8.781 8.673 8.673 11,622 -0.12(-1.32%)
Aug 03, 2004 8.818 9.251 8.116 8.789 25,389 -0.08(-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.