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 UNCHANGED
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 (%)
Apr 29, 2005 8.615 8.615 8.552 8.560 4,147 -0.17(-1.97%)
Apr 28, 2005 9.398 9.516 8.615 8.732 60,209 -0.21(-2.36%)
Apr 27, 2005 8.985 9.041 8.928 8.944 2,426 -0.31(-3.30%)
Apr 26, 2005 8.607 9.398 8.599 9.249 35,783 +0.78(+9.25%)
Apr 25, 2005 8.451 8.615 8.334 8.466 19,854 +0.32(+3.88%)
Apr 22, 2005 8.263 8.263 8.122 8.150 1,187 -0.08(-0.99%)
Apr 21, 2005 7.988 8.294 7.855 8.231 25,728 +0.21(+2.64%)
Apr 20, 2005 8.106 8.109 8.020 8.020 5,462 -0.01(-0.10%)
Apr 19, 2005 8.090 8.145 8.028 8.028 8,677 +0.05(+0.59%)
Apr 18, 2005 7.973 7.981 7.855 7.981 1,787 +0.12(+1.49%)
Apr 15, 2005 7.910 7.910 7.824 7.863 20,184 +0.02(+0.20%)
Apr 14, 2005 7.832 7.902 7.675 7.847 21,249 +0.02(+0.20%)
Apr 13, 2005 7.910 7.910 7.832 7.832 20,429 +0.00(+0.00%)
Apr 12, 2005 7.910 7.910 7.832 7.832 13,662 -0.16(-1.96%)
Apr 11, 2005 8.028 8.028 7.988 7.988 5,713 -0.14(-1.70%)
Apr 08, 2005 8.028 8.126 8.028 8.126 1,532 +0.10(+1.23%)
Apr 07, 2005 8.152 8.152 8.028 8.028 3,830 -0.13(-1.62%)
Apr 06, 2005 8.160 8.160 8.160 8.160 127 -0.02(-0.30%)
Apr 05, 2005 8.028 8.184 8.028 8.184 3,319 +0.19(+2.35%)
Apr 04, 2005 7.989 8.043 7.988 7.996 4,468 +0.01(+0.10%)
Apr 01, 2005 7.988 7.988 7.988 7.988 255 -0.01(-0.10%)
Mar 31, 2005 7.996 8.028 7.996 7.996 1,532 +0.00(+0.00%)
Mar 30, 2005 7.996 8.184 7.996 7.996 4,507 +0.01(+0.10%)
Mar 29, 2005 8.028 8.137 7.988 7.988 10,671 -0.04(-0.49%)
Mar 28, 2005 8.145 8.145 8.028 8.028 1,915 -0.02(-0.29%)
Mar 24, 2005 7.988 8.051 7.988 8.051 10,253 +0.14(+1.78%)
Mar 23, 2005 7.988 8.061 7.910 7.910 6,384 -0.12(-1.46%)
Mar 22, 2005 8.145 8.302 8.028 8.028 9,052 -0.02(-0.19%)
Mar 21, 2005 7.988 8.106 7.988 8.043 6,173 +0.02(+0.20%)
Mar 18, 2005 7.910 8.145 7.910 8.028 18,493 +0.12(+1.49%)
Mar 17, 2005 8.059 8.059 7.910 7.910 28,324 -0.12(-1.46%)
Mar 16, 2005 8.113 8.113 8.028 8.028 23,557 +0.11(+1.38%)
Mar 15, 2005 7.840 7.949 7.840 7.918 44,402 +0.01(+0.10%)
Mar 14, 2005 7.949 7.949 7.832 7.910 13,456 -0.05(-0.59%)
Mar 11, 2005 8.067 8.121 7.957 7.957 4,660 -0.11(-1.36%)
Mar 10, 2005 8.028 8.419 7.840 8.067 18,226 +0.42(+5.53%)
Mar 09, 2005 8.145 8.223 7.605 7.644 52,262 -0.70(-8.44%)
Mar 08, 2005 8.349 8.498 8.349 8.349 3,543 -0.06(-0.74%)
Mar 07, 2005 8.458 8.521 8.411 8.411 7,890 +0.03(+0.37%)
Mar 04, 2005 8.451 8.451 8.239 8.380 4,458 -0.07(-0.82%)
Mar 03, 2005 8.450 8.450 8.450 8.450 127 +0.04(+0.50%)
Mar 02, 2005 8.568 8.568 8.388 8.407 14,109 -0.17(-1.96%)
Mar 01, 2005 8.443 8.615 8.443 8.576 6,693 -0.04(-0.45%)
Feb 28, 2005 8.615 8.616 8.615 8.615 4,213 +0.00(+0.00%)
Feb 25, 2005 8.623 8.678 8.615 8.615 9,614 -0.01(-0.09%)
Feb 24, 2005 8.388 8.999 8.380 8.623 9,642 +0.27(+3.28%)
Feb 23, 2005 8.098 9.594 8.098 8.349 42,640 +0.32(+4.00%)
Feb 22, 2005 8.106 8.114 8.028 8.028 2,159 -0.04(-0.49%)
Feb 18, 2005 7.996 8.067 7.996 8.067 1,934 -0.01(-0.09%)
Feb 17, 2005 7.988 8.192 7.988 8.074 2,170 +0.12(+1.47%)
Feb 16, 2005 8.067 8.129 7.949 7.957 7,150 -0.03(-0.39%)
Feb 15, 2005 8.004 8.004 7.988 7.988 2,042 -0.09(-1.16%)
Feb 14, 2005 7.871 8.082 7.871 8.082 3,707 +0.09(+1.08%)
Feb 11, 2005 8.010 8.082 7.988 7.996 3,462 +0.01(+0.14%)
Feb 10, 2005 7.761 8.200 7.761 7.985 6,396 +0.21(+2.68%)
Feb 09, 2005 8.082 8.167 7.597 7.777 7,661 -0.31(-3.87%)
Feb 08, 2005 8.388 8.437 8.090 8.090 7,897 -0.29(-3.46%)
Feb 07, 2005 8.404 8.451 8.380 8.380 13,662 +0.02(+0.19%)
Feb 04, 2005 8.223 8.411 8.184 8.364 17,620 +0.15(+1.81%)
Feb 03, 2005 8.216 8.223 8.145 8.216 5,873 +0.03(+0.38%)
Feb 02, 2005 8.216 8.263 8.184 8.184 36,008 -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.