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 29, 2007 9.281 9.986 9.281 9.829 101,676 +0.55(+5.91%)
Jun 28, 2007 9.390 9.390 9.281 9.281 3,626 -0.10(-1.09%)
Jun 27, 2007 9.375 9.398 9.359 9.383 3,319 +0.02(+0.17%)
Jun 26, 2007 9.304 9.492 9.304 9.367 18,491 +0.04(+0.42%)
Jun 25, 2007 9.320 9.375 9.281 9.328 13,543 -0.01(-0.08%)
Jun 22, 2007 9.398 9.437 9.336 9.336 5,075 -0.06(-0.67%)
Jun 21, 2007 9.351 9.437 9.249 9.398 10,853 +0.06(+0.67%)
Jun 20, 2007 9.516 9.555 9.336 9.336 24,515 -0.14(-1.49%)
Jun 19, 2007 9.594 9.594 9.476 9.476 13,279 +0.00(+0.00%)
Jun 18, 2007 9.641 9.657 9.476 9.476 22,217 -0.25(-2.58%)
Jun 15, 2007 9.782 9.821 9.719 9.727 8,171 +0.07(+0.73%)
Jun 14, 2007 9.563 9.845 9.563 9.657 9,320 -0.05(-0.48%)
Jun 13, 2007 9.758 9.798 9.680 9.704 5,107 -0.27(-2.67%)
Jun 12, 2007 10.29 10.29 9.970 9.970 12,385 -0.25(-2.45%)
Jun 11, 2007 10.45 10.45 10.17 10.22 4,532 +0.13(+1.24%)
Jun 08, 2007 10.18 10.18 9.986 10.10 11,795 +0.21(+2.14%)
Jun 07, 2007 9.602 9.915 9.602 9.884 4,030 +0.16(+1.69%)
Jun 06, 2007 10.13 10.13 9.719 9.719 9,555 -0.37(-3.65%)
Jun 05, 2007 10.18 10.23 9.931 10.09 29,666 -0.25(-2.42%)
Jun 04, 2007 10.72 10.72 10.24 10.34 25,285 -0.33(-3.08%)
Jun 01, 2007 10.57 10.71 10.57 10.67 7,788 +0.12(+1.11%)
May 31, 2007 10.60 10.60 10.38 10.55 11,422 +0.04(+0.37%)
May 30, 2007 10.36 10.58 10.36 10.51 9,082 -0.07(-0.67%)
May 29, 2007 10.81 10.84 10.56 10.58 10,905 -0.14(-1.32%)
May 25, 2007 10.91 10.91 10.62 10.72 18,437 -0.01(-0.07%)
May 24, 2007 10.71 10.88 10.65 10.73 31,347 +0.10(+0.96%)
May 23, 2007 10.67 10.67 10.35 10.63 18,611 +0.11(+1.04%)
May 22, 2007 10.79 10.90 10.35 10.52 15,779 -0.07(-0.64%)
May 21, 2007 10.35 10.59 10.35 10.59 10,521 +0.12(+1.18%)
May 18, 2007 10.73 11.08 10.42 10.46 15,304 -0.14(-1.33%)
May 17, 2007 10.90 10.91 10.38 10.60 16,892 -0.36(-3.29%)
May 16, 2007 10.99 11.00 10.77 10.96 67,445 -0.02(-0.21%)
May 15, 2007 10.63 10.99 10.63 10.99 14,553 +0.33(+3.09%)
May 14, 2007 10.47 10.66 10.42 10.66 11,753 +0.27(+2.56%)
May 11, 2007 10.35 10.51 10.27 10.39 11,006 +0.05(+0.45%)
May 10, 2007 10.42 10.46 10.14 10.35 15,417 +0.05(+0.53%)
May 09, 2007 9.907 10.33 9.907 10.29 33,563 +0.42(+4.20%)
May 08, 2007 10.32 10.38 9.249 9.876 28,192 -0.33(-3.22%)
May 07, 2007 10.42 10.66 10.13 10.20 31,393 -0.40(-3.77%)
May 04, 2007 11.20 11.26 10.59 10.60 20,378 -0.56(-4.98%)
May 03, 2007 11.30 11.38 11.04 11.16 22,707 -0.21(-1.86%)
May 02, 2007 11.04 11.43 11.04 11.37 116,523 +0.33(+2.98%)
May 01, 2007 11.06 11.08 10.98 11.04 50,469 +0.01(+0.07%)
Apr 30, 2007 11.26 11.26 10.96 11.04 44,792 +0.06(+0.57%)
Apr 27, 2007 10.88 11.27 10.88 10.97 90,719 +0.10(+0.94%)
Apr 26, 2007 10.71 10.89 10.17 10.87 37,715 +0.15(+1.43%)
Apr 25, 2007 10.13 10.88 10.13 10.72 124,453 +0.61(+6.08%)
Apr 24, 2007 9.790 10.18 9.711 10.10 127,181 +0.39(+4.03%)
Apr 23, 2007 9.398 9.790 9.398 9.711 81,383 +0.31(+3.33%)
Apr 20, 2007 9.359 9.437 9.317 9.398 31,684 +0.09(+0.98%)
Apr 19, 2007 9.155 9.328 9.140 9.307 16,752 +0.20(+2.18%)
Apr 18, 2007 8.999 9.265 8.999 9.108 14,300 +0.13(+1.48%)
Apr 17, 2007 9.007 9.007 8.975 8.975 5,873 -0.02(-0.26%)
Apr 16, 2007 8.960 8.999 8.756 8.999 13,235 +0.02(+0.26%)
Apr 13, 2007 9.014 9.014 8.819 8.975 7,022 -0.11(-1.21%)
Apr 12, 2007 8.935 9.202 8.905 9.085 6,894 +0.10(+1.13%)
Apr 11, 2007 9.077 9.077 8.952 8.983 3,319 -0.03(-0.35%)
Apr 10, 2007 8.999 9.085 8.999 9.014 3,793 -0.07(-0.78%)
Apr 09, 2007 9.163 9.202 9.046 9.085 13,828 -0.05(-0.51%)
Apr 05, 2007 9.007 9.163 9.007 9.132 16,401 +0.11(+1.22%)
Apr 04, 2007 9.046 9.085 9.014 9.022 6,001 -0.08(-0.86%)
Apr 03, 2007 8.881 9.163 8.881 9.101 23,518 +0.16(+1.84%)
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.