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

Calavo Growers Inc (NQ: CVGW )

28.33 -0.14 (-0.49%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 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 (%)
Aug 29, 2003 5.537 5.537 5.451 5.451 15,066 -0.02(-0.29%)
Aug 28, 2003 5.482 5.537 5.451 5.467 3,830 -0.01(-0.14%)
Aug 27, 2003 5.514 5.568 5.474 5.474 15,194 -0.11(-1.96%)
Aug 26, 2003 5.584 5.584 5.584 5.584 127 +0.10(+1.86%)
Aug 25, 2003 5.584 5.584 5.482 5.482 1,659 +0.00(+0.00%)
Aug 22, 2003 5.514 5.514 5.482 5.482 1,787 -0.01(-0.13%)
Aug 21, 2003 5.483 5.490 5.482 5.489 2,809 -0.01(-0.16%)
Aug 20, 2003 5.490 5.521 5.482 5.498 5,107 +0.01(+0.14%)
Aug 19, 2003 5.490 5.490 5.482 5.490 3,575 +0.01(+0.14%)
Aug 18, 2003 5.521 5.521 5.482 5.482 1,149 -0.04(-0.71%)
Aug 15, 2003 5.561 5.568 5.521 5.521 1,276 -0.04(-0.72%)
Aug 14, 2003 5.600 5.600 5.561 5.561 9,320 +0.00(+0.01%)
Aug 13, 2003 5.584 5.584 5.561 5.561 1,276 -0.02(-0.42%)
Aug 12, 2003 5.600 5.608 5.584 5.584 9,704 -0.01(-0.14%)
Aug 11, 2003 5.592 5.592 5.592 5.592 1,149 +0.00(+0.00%)
Aug 08, 2003 5.579 5.600 5.579 5.592 6,384 +0.02(+0.28%)
Aug 07, 2003 5.576 5.600 5.576 5.576 7,661 +0.01(+0.14%)
Aug 06, 2003 5.568 5.568 5.568 5.568 383 -0.02(-0.42%)
Aug 05, 2003 5.568 5.592 5.568 5.592 2,936 +0.00(+0.00%)
Aug 04, 2003 5.584 5.592 5.584 5.592 893 +0.00(+0.00%)
Aug 01, 2003 5.678 5.678 5.592 5.592 1,276 +0.02(+0.28%)
Jul 31, 2003 5.655 5.662 5.576 5.576 5,235 -0.09(-1.52%)
Jul 30, 2003 5.600 5.662 5.553 5.662 8,044 +0.03(+0.56%)
Jul 29, 2003 5.631 5.631 5.631 5.631 0 +0.00(+0.00%)
Jul 28, 2003 5.639 5.639 5.561 5.631 4,979 +0.00(+0.00%)
Jul 25, 2003 5.631 5.631 5.631 5.631 255 +0.07(+1.27%)
Jul 24, 2003 5.678 5.678 5.561 5.561 33,453 -0.12(-2.07%)
Jul 23, 2003 5.670 5.678 5.670 5.678 3,958 +0.00(+0.00%)
Jul 22, 2003 5.678 5.678 5.639 5.678 1,021 +0.00(+0.00%)
Jul 21, 2003 5.639 5.678 5.639 5.678 14,556 +0.06(+1.12%)
Jul 18, 2003 5.615 5.631 5.615 5.615 3,830 +0.02(+0.28%)
Jul 17, 2003 5.608 5.631 5.600 5.600 3,447 -0.04(-0.69%)
Jul 16, 2003 5.655 5.655 5.600 5.639 1,532 +0.05(+0.84%)
Jul 15, 2003 5.639 5.639 5.592 5.592 8,171 +0.14(+2.59%)
Jul 14, 2003 5.592 5.670 5.451 5.451 57,457 -0.15(-2.66%)
Jul 11, 2003 5.568 5.600 5.561 5.600 11,619 +0.03(+0.56%)
Jul 10, 2003 5.561 5.600 5.561 5.568 26,813 -0.03(-0.56%)
Jul 09, 2003 5.600 5.600 5.600 5.600 1,915 +0.04(+0.70%)
Jul 08, 2003 5.537 5.600 5.537 5.561 12,513 +0.01(+0.14%)
Jul 07, 2003 5.600 5.600 5.553 5.553 13,406 +0.02(+0.43%)
Jul 03, 2003 5.600 5.631 5.529 5.529 21,578 -0.07(-1.26%)
Jul 02, 2003 5.600 5.639 5.600 5.600 74,056 +0.03(+0.56%)
Jul 01, 2003 5.568 5.639 5.568 5.568 38,305 +0.05(+0.85%)
Jun 30, 2003 5.600 5.639 5.521 5.521 2,809 -0.12(-2.08%)
Jun 27, 2003 5.623 5.639 5.622 5.639 766 +0.04(+0.70%)
Jun 26, 2003 5.600 5.600 5.600 5.600 255 -0.03(-0.56%)
Jun 25, 2003 5.631 5.631 5.631 5.631 127 -0.01(-0.14%)
Jun 24, 2003 5.639 5.639 5.608 5.639 7,661 +0.00(+0.00%)
Jun 23, 2003 5.639 5.639 5.608 5.639 10,597 +0.00(+0.00%)
Jun 20, 2003 5.611 5.639 5.600 5.639 5,490 +0.00(+0.00%)
Jun 19, 2003 5.631 5.639 5.631 5.639 5,873 +0.01(+0.14%)
Jun 18, 2003 5.639 5.639 5.600 5.631 6,639 -0.01(-0.14%)
Jun 17, 2003 5.639 5.639 5.600 5.639 383 +0.00(+0.00%)
Jun 16, 2003 5.639 5.639 5.600 5.639 1,659 +0.00(+0.00%)
Jun 13, 2003 5.608 5.639 5.608 5.639 2,298 +0.05(+0.84%)
Jun 12, 2003 5.631 5.639 5.592 5.592 9,065 -0.04(-0.70%)
Jun 11, 2003 5.482 5.631 5.467 5.631 14,939 +0.15(+2.71%)
Jun 10, 2003 5.561 5.561 5.443 5.482 4,979 -0.12(-2.10%)
Jun 09, 2003 5.506 5.600 5.490 5.600 4,085 +0.11(+2.00%)
Jun 06, 2003 5.490 5.490 5.490 5.490 1,021 -0.11(-1.96%)
Jun 05, 2003 5.600 5.600 5.482 5.600 7,661 +0.12(+2.14%)
Jun 04, 2003 5.482 5.482 5.482 5.482 1,021 +0.05(+1.01%)
Jun 03, 2003 5.427 5.427 5.427 5.427 383 +0.01(+0.14%)
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.