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

Calavo Growers Inc (NQ: CVGW )

28.41 +1.63 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2005 8.067 8.223 8.028 8.223 1,629 +0.34(+4.37%)
Jun 29, 2005 8.028 8.028 7.871 7.879 8,950 -0.24(-2.99%)
Jun 28, 2005 8.137 8.223 7.988 8.122 9,193 -0.02(-0.19%)
Jun 27, 2005 8.028 8.145 7.887 8.137 1,404 +0.09(+1.07%)
Jun 24, 2005 8.145 8.145 8.035 8.051 2,234 -0.04(-0.48%)
Jun 23, 2005 8.067 8.098 7.988 8.090 4,627 +0.06(+0.78%)
Jun 22, 2005 8.223 8.223 8.028 8.028 11,363 -0.07(-0.87%)
Jun 21, 2005 8.082 8.145 8.067 8.098 16,243 +0.02(+0.19%)
Jun 20, 2005 8.396 8.396 8.082 8.082 13,508 -0.02(-0.29%)
Jun 17, 2005 7.988 8.184 7.988 8.106 14,412 +0.12(+1.47%)
Jun 16, 2005 8.263 8.263 7.988 7.988 8,480 -0.12(-1.45%)
Jun 15, 2005 8.106 8.208 8.106 8.106 3,517 -0.11(-1.33%)
Jun 14, 2005 8.107 8.223 8.107 8.216 3,192 +0.09(+1.06%)
Jun 13, 2005 8.184 8.223 8.098 8.129 6,855 -0.09(-1.14%)
Jun 10, 2005 8.263 8.270 8.122 8.223 9,064 +0.00(+0.00%)
Jun 09, 2005 8.223 8.223 8.223 8.223 316 +0.04(+0.48%)
Jun 08, 2005 8.263 8.263 8.153 8.184 7,429 -0.04(-0.48%)
Jun 07, 2005 8.145 8.263 8.067 8.223 50,354 +0.04(+0.48%)
Jun 06, 2005 8.466 8.466 8.184 8.184 6,977 -0.03(-0.38%)
Jun 03, 2005 8.184 8.545 8.184 8.216 24,877 -0.20(-2.42%)
Jun 02, 2005 8.223 8.498 8.223 8.419 20,480 +0.23(+2.87%)
Jun 01, 2005 8.372 8.372 8.028 8.184 8,986 +0.04(+0.55%)
May 31, 2005 8.067 8.302 8.067 8.140 510 +0.03(+0.42%)
May 27, 2005 8.106 8.106 8.028 8.106 2,809 +0.00(+0.00%)
May 26, 2005 7.988 8.106 7.988 8.106 7,661 +0.12(+1.47%)
May 25, 2005 7.988 7.988 7.988 7.988 127 +0.08(+0.99%)
May 24, 2005 7.910 7.910 7.910 7.910 127 +0.00(+0.00%)
May 23, 2005 7.988 7.988 7.910 7.910 2,681 -0.10(-1.27%)
May 20, 2005 7.911 8.012 7.911 8.012 1,021 +0.11(+1.39%)
May 19, 2005 7.988 8.043 7.879 7.902 7,376 -0.02(-0.30%)
May 18, 2005 7.988 8.106 7.926 7.926 3,702 +0.02(+0.20%)
May 17, 2005 7.847 8.012 7.847 7.910 1,793 +0.05(+0.70%)
May 16, 2005 7.887 7.887 7.832 7.855 6,767 -0.04(-0.50%)
May 13, 2005 8.067 8.067 7.894 7.894 9,193 -0.17(-2.14%)
May 12, 2005 8.028 8.106 7.988 8.067 3,996 +0.04(+0.49%)
May 11, 2005 7.988 8.106 7.988 8.028 6,013 -0.09(-1.06%)
May 10, 2005 7.934 8.172 7.934 8.114 3,247 +0.20(+2.47%)
May 09, 2005 7.910 7.934 7.910 7.918 2,042 +0.05(+0.70%)
May 06, 2005 8.458 8.458 7.832 7.863 21,016 +0.03(+0.40%)
May 05, 2005 8.380 8.380 7.832 7.832 27,390 -0.16(-1.96%)
May 04, 2005 8.263 8.288 7.988 7.988 9,442 -0.27(-3.23%)
May 03, 2005 8.380 8.482 8.223 8.255 6,791 -0.30(-3.48%)
May 02, 2005 9.077 9.077 8.552 8.552 3,192 -0.01(-0.09%)
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%)
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.