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

Calavo Growers Inc (NQ: CVGW )

26.03 +0.88 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2006 7.832 7.832 7.747 7.832 17,725 -0.01(-0.10%)
Jun 29, 2006 7.853 7.926 7.761 7.840 29,367 +0.01(+0.10%)
Jun 28, 2006 7.832 7.918 7.753 7.832 6,805 +0.00(+0.00%)
Jun 27, 2006 7.949 7.949 7.816 7.832 26,642 -0.05(-0.60%)
Jun 26, 2006 7.910 7.926 7.879 7.879 766 -0.05(-0.59%)
Jun 23, 2006 8.020 8.020 7.926 7.926 4,724 +0.01(+0.10%)
Jun 22, 2006 7.644 7.918 7.644 7.918 2,516 +0.20(+2.54%)
Jun 21, 2006 7.652 7.887 7.652 7.722 1,532 +0.08(+1.02%)
Jun 20, 2006 7.691 7.981 7.636 7.644 14,147 -0.19(-2.40%)
Jun 19, 2006 8.169 8.169 7.753 7.832 46,221 -0.20(-2.44%)
Jun 16, 2006 7.988 8.028 7.988 8.028 1,149 +0.00(+0.00%)
Jun 15, 2006 8.223 8.223 7.949 8.028 4,341 +0.07(+0.89%)
Jun 14, 2006 8.114 8.114 7.941 7.957 5,125 -0.16(-2.03%)
Jun 13, 2006 8.223 8.333 8.028 8.122 14,171 -0.13(-1.52%)
Jun 12, 2006 8.380 8.380 8.153 8.247 1,026 +0.02(+0.29%)
Jun 09, 2006 8.239 8.239 8.223 8.223 4,979 -0.02(-0.19%)
Jun 08, 2006 8.458 8.458 8.223 8.239 5,616 -0.13(-1.50%)
Jun 07, 2006 8.717 8.717 8.310 8.364 3,124 -0.21(-2.47%)
Jun 06, 2006 8.253 9.296 8.253 8.576 27,016 +0.23(+2.72%)
Jun 05, 2006 8.419 8.419 8.106 8.349 4,500 +0.06(+0.76%)
Jun 02, 2006 8.286 8.286 8.286 8.286 1,787 -0.07(-0.84%)
Jun 01, 2006 8.153 8.357 7.636 8.357 12,417 -0.06(-0.74%)
May 31, 2006 8.419 8.419 8.294 8.419 1,315 +0.00(+0.00%)
May 30, 2006 8.419 8.419 8.419 8.419 245 +0.00(+0.00%)
May 26, 2006 8.372 8.419 8.372 8.419 1,649 +0.04(+0.47%)
May 25, 2006 8.223 8.380 8.184 8.380 2,239 +0.20(+2.39%)
May 24, 2006 8.145 8.184 8.145 8.184 10,412 -0.04(-0.48%)
May 23, 2006 8.223 8.223 8.223 8.223 1,404 +0.04(+0.48%)
May 22, 2006 8.317 8.396 8.153 8.184 2,177 -0.11(-1.32%)
May 19, 2006 8.537 8.576 8.184 8.294 3,983 -0.29(-3.38%)
May 18, 2006 8.599 8.599 8.504 8.584 2,923 +0.32(+3.91%)
May 17, 2006 8.576 8.576 8.261 8.261 893 +0.03(+0.36%)
May 16, 2006 8.145 8.592 8.028 8.231 12,984 -0.19(-2.23%)
May 15, 2006 8.850 8.881 8.028 8.419 11,814 -0.47(-5.25%)
May 12, 2006 8.795 9.007 8.779 8.886 7,421 -0.12(-1.34%)
May 11, 2006 9.249 9.249 8.803 9.007 29,445 +0.11(+1.23%)
May 10, 2006 9.398 9.398 8.803 8.897 15,416 -0.45(-4.84%)
May 09, 2006 9.216 9.390 9.148 9.350 37,583 +0.24(+2.65%)
May 08, 2006 8.944 9.359 8.936 9.108 13,779 +0.12(+1.31%)
May 05, 2006 8.623 8.999 8.615 8.991 17,700 +0.22(+2.50%)
May 04, 2006 8.615 8.787 8.615 8.772 4,986 +0.15(+1.77%)
May 03, 2006 8.654 8.654 8.619 8.619 2,492 +0.00(+0.05%)
May 02, 2006 8.670 8.787 8.615 8.615 12,196 +0.04(+0.46%)
May 01, 2006 8.615 8.615 8.501 8.576 33,994 +0.06(+0.75%)
Apr 28, 2006 8.615 8.615 8.512 8.512 39,582 -0.09(-1.02%)
Apr 27, 2006 8.615 8.615 8.586 8.599 3,640 +0.03(+0.37%)
Apr 26, 2006 8.505 8.568 8.411 8.568 3,074 +0.03(+0.37%)
Apr 25, 2006 8.223 8.537 8.223 8.537 11,859 +0.04(+0.46%)
Apr 24, 2006 8.388 8.560 8.388 8.498 7,897 -0.12(-1.36%)
Apr 21, 2006 8.310 8.615 8.310 8.615 10,122 +0.08(+0.92%)
Apr 20, 2006 8.401 8.568 8.352 8.537 16,390 +0.12(+1.40%)
Apr 19, 2006 8.239 8.427 8.223 8.419 17,064 +0.12(+1.42%)
Apr 18, 2006 8.380 8.419 8.263 8.302 18,007 +0.11(+1.34%)
Apr 17, 2006 8.223 8.328 8.082 8.192 3,831 -0.14(-1.69%)
Apr 13, 2006 8.411 8.411 8.145 8.333 19,708 -0.04(-0.47%)
Apr 12, 2006 8.364 8.458 8.364 8.372 16,348 +0.01(+0.09%)
Apr 11, 2006 8.451 8.451 8.341 8.364 5,733 -0.07(-0.84%)
Apr 10, 2006 8.216 8.435 8.208 8.435 59,994 +0.24(+2.98%)
Apr 07, 2006 8.223 8.223 8.082 8.191 16,938 +0.05(+0.56%)
Apr 06, 2006 8.067 8.145 8.059 8.145 32,573 +0.12(+1.46%)
Apr 05, 2006 8.012 8.059 8.012 8.028 39,838 +0.04(+0.49%)
Apr 04, 2006 8.067 8.067 7.988 7.988 27,487 -0.05(-0.58%)
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.