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

Calavo Growers Inc (NQ: CVGW )

27.96 -0.32 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2004 8.396 8.670 8.396 8.670 13,023 +0.21(+2.50%)
Aug 30, 2004 9.179 9.179 7.926 8.458 54,393 -1.09(-11.40%)
Aug 27, 2004 9.398 9.829 9.390 9.547 10,214 +0.16(+1.67%)
Aug 26, 2004 9.390 9.390 9.390 9.390 638 +0.01(+0.08%)
Aug 25, 2004 9.328 9.398 9.328 9.383 2,170 -0.02(-0.17%)
Aug 24, 2004 9.328 9.398 9.320 9.398 5,490 +0.00(+0.00%)
Aug 23, 2004 9.469 9.625 9.320 9.398 6,384 +0.00(+0.00%)
Aug 20, 2004 9.218 9.413 9.218 9.398 2,303 +0.13(+1.35%)
Aug 19, 2004 9.469 9.476 9.218 9.273 3,830 -0.13(-1.33%)
Aug 18, 2004 9.406 9.414 9.124 9.398 16,343 +0.00(+0.00%)
Aug 17, 2004 9.390 9.398 9.227 9.398 15,705 +0.01(+0.09%)
Aug 16, 2004 9.163 9.406 9.163 9.390 5,107 +0.03(+0.33%)
Aug 13, 2004 9.351 9.359 9.328 9.359 1,659 +0.18(+1.96%)
Aug 12, 2004 9.390 9.390 9.179 9.179 6,511 -0.22(-2.33%)
Aug 11, 2004 9.320 9.578 9.320 9.398 3,702 +0.08(+0.84%)
Aug 10, 2004 9.359 9.539 9.132 9.320 19,152 -0.04(-0.42%)
Aug 09, 2004 9.343 9.359 9.265 9.359 2,553 +0.13(+1.44%)
Aug 06, 2004 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Aug 05, 2004 9.398 9.398 9.218 9.226 8,554 -0.17(-1.83%)
Aug 04, 2004 9.469 9.516 9.398 9.398 10,725 -0.13(-1.32%)
Aug 03, 2004 9.555 10.02 8.795 9.523 23,430 -0.09(-0.90%)
Aug 02, 2004 9.359 9.743 8.740 9.610 18,514 +0.26(+2.76%)
Jul 30, 2004 9.326 9.359 9.326 9.351 3,319 +0.14(+1.53%)
Jul 29, 2004 9.320 9.359 9.202 9.210 6,001 -0.02(-0.17%)
Jul 28, 2004 9.343 9.359 9.210 9.226 11,236 -0.11(-1.17%)
Jul 27, 2004 9.265 9.343 8.928 9.336 17,237 +0.20(+2.23%)
Jul 26, 2004 8.404 9.359 8.404 9.132 27,324 +0.66(+7.76%)
Jul 23, 2004 9.398 9.429 8.474 8.474 21,578 -0.93(-9.91%)
Jul 22, 2004 9.696 9.751 9.406 9.406 37,666 -0.26(-2.67%)
Jul 21, 2004 9.743 9.751 9.523 9.664 14,683 +0.14(+1.48%)
Jul 20, 2004 9.477 9.634 9.477 9.523 766 +0.01(+0.08%)
Jul 19, 2004 9.476 9.516 9.476 9.516 2,042 -0.02(-0.16%)
Jul 16, 2004 9.766 9.766 9.531 9.531 6,894 -0.19(-1.94%)
Jul 15, 2004 9.766 9.766 9.720 9.720 893 -0.04(-0.39%)
Jul 14, 2004 9.688 9.758 9.500 9.758 3,319 -0.01(-0.09%)
Jul 13, 2004 9.774 9.774 9.563 9.766 7,788 +0.18(+1.88%)
Jul 12, 2004 9.484 9.672 9.484 9.586 3,192 +0.10(+1.07%)
Jul 09, 2004 9.751 9.782 9.414 9.484 10,980 -0.13(-1.38%)
Jul 08, 2004 8.913 9.727 8.913 9.617 5,745 -0.13(-1.37%)
Jul 07, 2004 9.946 9.946 9.751 9.751 9,959 -0.11(-1.11%)
Jul 06, 2004 9.993 10.00 9.664 9.860 9,448 -0.20(-1.95%)
Jul 02, 2004 10.18 10.18 10.01 10.06 18,769 -0.04(-0.39%)
Jul 01, 2004 10.03 10.18 10.03 10.10 13,789 -0.05(-0.46%)
Jun 30, 2004 9.993 10.18 9.993 10.14 10,214 -0.04(-0.39%)
Jun 29, 2004 9.437 10.18 9.398 10.18 72,396 +0.74(+7.88%)
Jun 28, 2004 9.218 9.437 9.218 9.437 8,554 +0.12(+1.26%)
Jun 25, 2004 9.476 9.516 9.234 9.320 15,066 -0.09(-0.92%)
Jun 24, 2004 9.359 9.437 9.281 9.406 38,305 +0.09(+0.92%)
Jun 23, 2004 9.000 9.320 9.000 9.320 19,280 +0.31(+3.48%)
Jun 22, 2004 8.834 9.007 8.834 9.007 18,386 +0.11(+1.23%)
Jun 21, 2004 8.850 9.007 8.811 8.897 9,704 +0.01(+0.09%)
Jun 18, 2004 8.960 9.007 8.889 8.889 10,725 -0.04(-0.44%)
Jun 17, 2004 8.654 9.007 8.654 8.928 22,600 +0.31(+3.54%)
Jun 16, 2004 8.263 8.654 8.263 8.623 113,383 +0.27(+3.19%)
Jun 15, 2004 8.255 8.364 8.239 8.357 16,215 +0.09(+1.14%)
Jun 14, 2004 8.184 8.263 8.184 8.263 2,681 +0.08(+0.96%)
Jun 10, 2004 8.255 8.255 7.910 8.184 35,751 -0.08(-0.95%)
Jun 09, 2004 8.263 8.263 8.263 8.263 0 +0.00(+0.00%)
Jun 08, 2004 8.208 8.263 8.206 8.263 2,681 +0.04(+0.48%)
Jun 07, 2004 8.114 8.357 8.114 8.223 35,368 +0.12(+1.45%)
Jun 04, 2004 7.902 8.106 7.887 8.106 24,004 +0.16(+1.97%)
Jun 03, 2004 7.894 7.957 7.894 7.949 13,917 +0.05(+0.69%)
Jun 02, 2004 7.902 7.902 7.894 7.894 1,021 +0.00(+0.00%)
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.