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

Calavo Growers Inc (NQ: CVGW )

28.42 -0.05 (-0.18%)
Streaming Delayed Price Updated: 11:39 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, 2008 10.39 10.39 9.414 9.516 66,939 -0.89(-8.51%)
Aug 28, 2008 10.62 10.62 9.766 10.40 49,097 -0.17(-1.63%)
Aug 27, 2008 10.21 10.91 10.01 10.57 37,225 +0.33(+3.21%)
Aug 26, 2008 10.35 10.43 10.02 10.24 29,944 -0.11(-1.06%)
Aug 25, 2008 10.75 10.84 10.35 10.35 47,452 -0.41(-3.78%)
Aug 22, 2008 10.63 10.82 9.680 10.76 19,755 +0.16(+1.48%)
Aug 21, 2008 10.62 10.93 10.04 10.60 11,850 -0.09(-0.81%)
Aug 20, 2008 10.49 10.92 10.49 10.69 20,679 +0.20(+1.87%)
Aug 19, 2008 10.89 10.92 10.11 10.49 32,648 -0.49(-4.42%)
Aug 18, 2008 11.26 11.26 10.89 10.98 14,813 -0.23(-2.10%)
Aug 15, 2008 11.50 11.50 10.92 11.22 58,521 -0.14(-1.24%)
Aug 14, 2008 10.94 11.47 10.90 11.36 24,175 +0.31(+2.76%)
Aug 13, 2008 11.04 11.72 10.82 11.05 34,732 -0.05(-0.42%)
Aug 12, 2008 11.07 11.22 10.79 11.10 33,574 -0.04(-0.35%)
Aug 11, 2008 10.64 11.81 10.05 11.14 61,408 +0.54(+5.10%)
Aug 08, 2008 9.516 10.69 8.881 10.60 37,726 +1.07(+11.18%)
Aug 07, 2008 9.688 9.688 9.054 9.531 33,744 -0.23(-2.41%)
Aug 06, 2008 9.405 9.907 9.140 9.766 27,664 +0.38(+4.09%)
Aug 05, 2008 8.873 9.398 8.646 9.383 53,633 +0.58(+6.58%)
Aug 04, 2008 8.654 9.140 8.552 8.803 27,347 -0.01(-0.09%)
Aug 01, 2008 8.756 8.928 8.670 8.811 54,315 -0.06(-0.71%)
Jul 31, 2008 8.889 8.960 8.787 8.873 55,430 -0.09(-1.05%)
Jul 30, 2008 8.889 9.038 8.701 8.967 60,303 +0.22(+2.51%)
Jul 29, 2008 8.748 9.093 8.732 8.748 67,751 -0.18(-2.02%)
Jul 28, 2008 9.093 9.364 8.811 8.928 82,116 -0.23(-2.48%)
Jul 25, 2008 9.124 9.234 8.936 9.155 64,460 +0.03(+0.34%)
Jul 24, 2008 9.343 9.343 9.022 9.124 69,935 -0.25(-2.67%)
Jul 23, 2008 9.430 9.688 9.375 9.375 20,246 -0.02(-0.25%)
Jul 22, 2008 9.234 9.461 8.928 9.398 51,454 +0.16(+1.69%)
Jul 21, 2008 9.790 10.02 8.967 9.242 51,526 -0.55(-5.60%)
Jul 18, 2008 9.860 10.17 9.782 9.790 69,397 -0.08(-0.79%)
Jul 17, 2008 9.633 9.868 9.633 9.868 23,602 +0.30(+3.11%)
Jul 16, 2008 9.500 9.617 9.469 9.570 43,293 +0.08(+0.82%)
Jul 15, 2008 9.359 9.672 9.343 9.492 88,131 +0.00(+0.00%)
Jul 14, 2008 9.202 9.586 9.202 9.492 77,708 +0.35(+3.86%)
Jul 11, 2008 9.500 9.578 8.944 9.140 48,853 -0.42(-4.42%)
Jul 10, 2008 9.406 9.594 8.639 9.563 65,249 +0.13(+1.33%)
Jul 09, 2008 8.881 9.602 8.881 9.437 71,678 +0.19(+2.03%)
Jul 08, 2008 8.779 9.281 8.779 9.249 65,408 +0.51(+5.82%)
Jul 07, 2008 8.584 8.944 8.584 8.740 105,222 +0.13(+1.55%)
Jul 04, 2008 8.615 9.046 8.255 8.607 129,736 +0.00(+0.00%)
Jul 03, 2008 8.615 9.046 8.255 8.607 129,736 +0.04(+0.46%)
Jul 02, 2008 9.108 9.610 8.568 8.568 141,710 -0.87(-9.21%)
Jul 01, 2008 9.484 9.625 8.866 9.437 152,766 -0.16(-1.63%)
Jun 30, 2008 9.829 10.31 9.343 9.594 100,184 -0.07(-0.73%)
Jun 27, 2008 10.02 10.20 9.660 9.664 1,199,017 -0.42(-4.19%)
Jun 26, 2008 10.12 10.59 10.03 10.09 49,740 +0.02(+0.16%)
Jun 25, 2008 10.17 10.34 9.986 10.07 30,921 -0.12(-1.15%)
Jun 24, 2008 10.52 10.52 10.00 10.19 20,951 -0.23(-2.18%)
Jun 23, 2008 10.60 10.94 10.36 10.42 43,108 -0.28(-2.64%)
Jun 20, 2008 10.69 10.70 10.45 10.70 17,405 -0.22(-2.01%)
Jun 19, 2008 10.69 10.93 10.54 10.92 40,655 +0.38(+3.57%)
Jun 18, 2008 10.66 10.85 10.42 10.54 29,638 -0.04(-0.37%)
Jun 17, 2008 10.02 10.79 10.02 10.58 56,781 +0.27(+2.66%)
Jun 16, 2008 10.77 11.01 10.12 10.31 47,921 -0.50(-4.64%)
Jun 13, 2008 10.35 10.96 10.27 10.81 29,850 +0.39(+3.76%)
Jun 12, 2008 10.01 10.75 10.01 10.42 45,373 +0.36(+3.58%)
Jun 11, 2008 10.34 10.39 9.516 10.06 123,037 -0.27(-2.65%)
Jun 10, 2008 10.43 11.00 10.00 10.33 57,351 -0.46(-4.28%)
Jun 09, 2008 10.45 11.00 10.34 10.79 67,889 +0.48(+4.63%)
Jun 06, 2008 10.10 10.38 10.06 10.31 74,973 +0.32(+3.21%)
Jun 05, 2008 10.42 10.53 9.915 9.993 274,897 -0.41(-3.92%)
Jun 04, 2008 11.04 11.38 10.35 10.40 126,261 -0.53(-4.87%)
Jun 03, 2008 10.99 11.01 10.89 10.93 34,649 -0.16(-1.41%)
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.