Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calavo Growers Inc (NQ: CVGW )

28.46 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:41 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 (%)
Oct 31, 2005 7.425 7.628 7.378 7.534 2,770 +0.05(+0.73%)
Oct 28, 2005 7.393 7.612 7.393 7.479 1,149 -0.01(-0.10%)
Oct 27, 2005 7.675 7.675 7.487 7.487 3,575 -0.38(-4.88%)
Oct 26, 2005 7.871 7.871 7.871 7.871 255 +0.15(+1.93%)
Oct 25, 2005 7.722 7.722 7.722 7.722 0 +0.00(+0.00%)
Oct 24, 2005 7.479 7.832 7.479 7.722 2,524 -0.10(-1.30%)
Oct 21, 2005 7.738 7.902 7.690 7.824 2,936 +0.34(+4.61%)
Oct 20, 2005 7.446 7.479 7.440 7.479 1,404 +0.01(+0.10%)
Oct 19, 2005 7.448 7.472 7.448 7.472 1,915 -0.42(-5.36%)
Oct 18, 2005 7.284 7.894 7.284 7.894 1,502 +0.36(+4.78%)
Oct 17, 2005 7.197 7.534 7.197 7.534 8,554 -0.10(-1.33%)
Oct 14, 2005 7.636 7.636 7.597 7.636 7,733 -0.13(-1.70%)
Oct 13, 2005 7.636 7.768 7.636 7.768 957 +0.08(+1.01%)
Oct 12, 2005 7.683 7.824 7.683 7.691 1,182 +0.05(+0.72%)
Oct 11, 2005 7.941 7.941 7.636 7.636 4,383 -0.20(-2.50%)
Oct 10, 2005 7.832 7.902 7.636 7.832 5,107 -0.16(-2.06%)
Oct 07, 2005 8.028 8.028 7.879 7.996 11,123 -0.02(-0.29%)
Oct 06, 2005 7.918 8.020 7.847 8.020 8,204 +0.07(+0.89%)
Oct 05, 2005 7.949 7.950 7.926 7.949 2,553 -0.04(-0.49%)
Oct 04, 2005 7.847 7.988 7.847 7.988 6,894 +0.08(+0.99%)
Oct 03, 2005 7.973 7.981 7.871 7.910 6,958 -0.12(-1.46%)
Sep 30, 2005 7.871 8.028 7.824 8.028 13,528 +0.20(+2.60%)
Sep 29, 2005 7.793 7.910 7.675 7.824 21,823 -0.01(-0.10%)
Sep 28, 2005 7.605 7.832 7.605 7.832 4,143 +0.04(+0.50%)
Sep 27, 2005 7.636 7.832 7.550 7.793 10,933 +0.16(+2.05%)
Sep 26, 2005 7.832 7.832 7.636 7.636 13,104 -0.14(-1.81%)
Sep 23, 2005 7.777 7.863 7.636 7.777 8,810 +0.08(+1.02%)
Sep 22, 2005 7.519 7.769 7.519 7.699 10,122 +0.06(+0.82%)
Sep 21, 2005 7.605 7.959 7.542 7.636 47,018 -0.08(-1.02%)
Sep 20, 2005 7.370 7.910 7.284 7.714 51,285 +0.46(+6.37%)
Sep 19, 2005 7.440 7.440 7.088 7.252 24,489 +0.07(+0.98%)
Sep 16, 2005 7.244 7.401 7.182 7.182 16,274 -0.08(-1.08%)
Sep 15, 2005 7.440 7.597 7.244 7.260 29,045 +0.04(+0.54%)
Sep 14, 2005 6.923 7.323 6.923 7.221 35,751 +0.30(+4.30%)
Sep 13, 2005 6.931 6.931 6.853 6.923 11,268 -0.01(-0.11%)
Sep 12, 2005 6.892 6.994 6.837 6.931 29,714 +0.05(+0.80%)
Sep 09, 2005 6.900 6.931 6.782 6.876 67,807 -0.02(-0.34%)
Sep 08, 2005 7.009 7.009 6.853 6.900 43,959 -0.11(-1.56%)
Sep 07, 2005 7.009 7.009 7.009 7.009 11,706 +0.00(+0.00%)
Sep 06, 2005 7.049 7.244 6.916 7.009 22,612 +0.01(+0.11%)
Sep 02, 2005 7.064 7.064 6.955 7.002 9,610 +0.05(+0.68%)
Sep 01, 2005 6.939 7.096 6.939 6.955 4,788 +0.01(+0.14%)
Aug 31, 2005 6.970 6.970 6.945 6.945 4,597 -0.03(-0.36%)
Aug 30, 2005 6.970 7.017 6.915 6.970 12,759 +0.19(+2.77%)
Aug 29, 2005 6.688 6.970 6.688 6.782 10,304 -0.31(-4.31%)
Aug 26, 2005 7.284 7.284 6.970 7.088 10,321 -0.04(-0.55%)
Aug 25, 2005 7.519 7.597 7.127 7.127 17,677 -0.42(-5.60%)
Aug 24, 2005 7.714 7.714 7.503 7.550 34,538 -0.17(-2.23%)
Aug 23, 2005 7.746 7.746 7.722 7.722 510 -0.02(-0.30%)
Aug 22, 2005 7.566 7.746 7.566 7.746 5,362 -0.01(-0.10%)
Aug 19, 2005 7.597 7.753 7.573 7.753 6,894 +0.04(+0.51%)
Aug 18, 2005 7.785 7.832 7.714 7.714 3,162 -0.01(-0.10%)
Aug 17, 2005 7.832 7.832 7.714 7.722 45,200 -0.08(-1.00%)
Aug 16, 2005 7.793 7.832 7.793 7.800 3,773 +0.00(+0.00%)
Aug 15, 2005 7.893 7.893 7.800 7.800 11,338 -0.13(-1.68%)
Aug 12, 2005 7.933 7.933 7.933 7.933 127 +0.06(+0.79%)
Aug 11, 2005 7.871 7.871 7.871 7.871 3,830 -0.12(-1.47%)
Aug 10, 2005 7.871 7.988 7.871 7.988 2,042 +0.00(+0.00%)
Aug 09, 2005 8.012 8.012 7.988 7.988 2,041 -0.02(-0.23%)
Aug 08, 2005 7.907 8.007 7.894 8.007 1,213 -0.01(-0.10%)
Aug 05, 2005 7.879 8.015 7.879 8.015 1,276 +0.14(+1.73%)
Aug 04, 2005 7.832 7.988 7.832 7.879 9,757 +0.11(+1.41%)
Aug 03, 2005 7.832 7.988 7.769 7.769 13,249 -0.08(-1.00%)
Aug 02, 2005 8.028 8.028 7.847 7.847 6,767 -0.14(-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.