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

Calavo Growers Inc (NQ: CVGW )

28.53 -0.45 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 6.852 7.040 6.808 6.953 3,002 +0.05(+0.73%)
Oct 28, 2005 6.823 7.024 6.823 6.902 1,245 -0.01(-0.10%)
Oct 27, 2005 7.083 7.083 6.910 6.910 3,874 -0.35(-4.88%)
Oct 26, 2005 7.264 7.264 7.264 7.264 276 +0.14(+1.93%)
Oct 25, 2005 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
Oct 24, 2005 6.902 7.228 6.902 7.126 2,735 -0.09(-1.30%)
Oct 21, 2005 7.141 7.293 7.097 7.220 3,182 +0.32(+4.61%)
Oct 20, 2005 6.872 6.902 6.866 6.902 1,521 +0.01(+0.10%)
Oct 19, 2005 6.873 6.895 6.873 6.895 2,075 -0.39(-5.36%)
Oct 18, 2005 6.722 7.285 6.722 7.285 1,628 +0.33(+4.78%)
Oct 17, 2005 6.642 6.953 6.642 6.953 9,270 -0.09(-1.33%)
Oct 14, 2005 7.047 7.047 7.011 7.047 8,380 -0.12(-1.70%)
Oct 13, 2005 7.047 7.169 7.047 7.169 1,037 +0.07(+1.01%)
Oct 12, 2005 7.090 7.220 7.090 7.097 1,281 +0.05(+0.72%)
Oct 11, 2005 7.329 7.329 7.047 7.047 4,749 -0.18(-2.50%)
Oct 10, 2005 7.228 7.292 7.047 7.228 5,534 -0.15(-2.06%)
Oct 07, 2005 7.408 7.408 7.271 7.379 12,053 -0.02(-0.29%)
Oct 06, 2005 7.307 7.401 7.242 7.401 8,891 +0.07(+0.89%)
Oct 05, 2005 7.336 7.337 7.314 7.336 2,767 -0.04(-0.49%)
Oct 04, 2005 7.242 7.372 7.242 7.372 7,471 +0.07(+0.99%)
Oct 03, 2005 7.358 7.365 7.264 7.300 7,540 -0.11(-1.46%)
Sep 30, 2005 7.264 7.408 7.220 7.408 14,659 +0.19(+2.60%)
Sep 29, 2005 7.191 7.300 7.083 7.220 23,648 -0.01(-0.10%)
Sep 28, 2005 7.018 7.228 7.018 7.228 4,489 +0.04(+0.50%)
Sep 27, 2005 7.047 7.228 6.967 7.191 11,847 +0.14(+2.05%)
Sep 26, 2005 7.228 7.228 7.047 7.047 14,199 -0.13(-1.81%)
Sep 23, 2005 7.177 7.256 7.047 7.177 9,546 +0.07(+1.02%)
Sep 22, 2005 6.938 7.170 6.938 7.105 10,969 +0.06(+0.82%)
Sep 21, 2005 7.018 7.345 6.960 7.047 50,949 -0.07(-1.02%)
Sep 20, 2005 6.801 7.300 6.722 7.119 55,573 +0.43(+6.37%)
Sep 19, 2005 6.866 6.866 6.541 6.693 26,537 +0.07(+0.98%)
Sep 16, 2005 6.685 6.830 6.628 6.628 17,635 -0.07(-1.08%)
Sep 15, 2005 6.866 7.011 6.685 6.700 31,474 +0.04(+0.54%)
Sep 14, 2005 6.389 6.758 6.389 6.664 38,740 +0.27(+4.30%)
Sep 13, 2005 6.396 6.396 6.324 6.389 12,210 -0.01(-0.11%)
Sep 12, 2005 6.360 6.454 6.310 6.396 32,199 +0.05(+0.80%)
Sep 09, 2005 6.367 6.396 6.259 6.346 73,477 -0.02(-0.34%)
Sep 08, 2005 6.469 6.469 6.324 6.367 47,634 -0.10(-1.56%)
Sep 07, 2005 6.469 6.469 6.469 6.469 12,684 +0.00(+0.00%)
Sep 06, 2005 6.505 6.685 6.383 6.469 24,503 +0.01(+0.11%)
Sep 02, 2005 6.519 6.519 6.418 6.461 10,414 +0.04(+0.68%)
Sep 01, 2005 6.404 6.548 6.404 6.418 5,188 +0.01(+0.14%)
Aug 31, 2005 6.432 6.432 6.409 6.409 4,982 -0.02(-0.36%)
Aug 30, 2005 6.432 6.476 6.382 6.432 13,826 +0.17(+2.77%)
Aug 29, 2005 6.172 6.432 6.172 6.259 11,165 -0.28(-4.31%)
Aug 26, 2005 6.722 6.722 6.432 6.541 11,185 -0.04(-0.55%)
Aug 25, 2005 6.938 7.011 6.577 6.577 19,155 -0.39(-5.60%)
Aug 24, 2005 7.119 7.119 6.924 6.967 37,426 -0.16(-2.23%)
Aug 23, 2005 7.148 7.148 7.126 7.126 553 -0.02(-0.30%)
Aug 22, 2005 6.982 7.148 6.982 7.148 5,811 -0.01(-0.10%)
Aug 19, 2005 7.011 7.155 6.989 7.155 7,471 +0.04(+0.51%)
Aug 18, 2005 7.184 7.228 7.119 7.119 3,427 -0.01(-0.10%)
Aug 17, 2005 7.228 7.228 7.119 7.126 48,979 -0.07(-1.00%)
Aug 16, 2005 7.191 7.228 7.191 7.199 4,088 +0.00(+0.00%)
Aug 15, 2005 7.284 7.284 7.199 7.199 12,286 -0.12(-1.68%)
Aug 12, 2005 7.321 7.321 7.321 7.321 138 +0.06(+0.79%)
Aug 11, 2005 7.264 7.264 7.264 7.264 4,150 -0.11(-1.47%)
Aug 10, 2005 7.264 7.372 7.264 7.372 2,213 +0.00(+0.00%)
Aug 09, 2005 7.394 7.394 7.372 7.372 2,212 -0.02(-0.23%)
Aug 08, 2005 7.297 7.389 7.285 7.389 1,314 -0.01(-0.10%)
Aug 05, 2005 7.271 7.397 7.271 7.397 1,383 +0.13(+1.73%)
Aug 04, 2005 7.228 7.372 7.228 7.271 10,573 +0.10(+1.41%)
Aug 03, 2005 7.228 7.372 7.170 7.170 14,357 -0.07(-1.00%)
Aug 02, 2005 7.408 7.408 7.242 7.242 7,333 -0.13(-1.76%)
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.