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

Calavo Growers Inc (NQ: CVGW )

28.30 -0.17 (-0.60%)
Streaming Delayed Price Updated: 10:31 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, 2008 7.385 8.176 7.385 7.949 81,502 +0.51(+6.84%)
Oct 30, 2008 7.072 7.448 7.049 7.440 36,361 +0.55(+7.95%)
Oct 29, 2008 7.652 8.239 6.892 6.892 96,912 -0.71(-9.37%)
Oct 28, 2008 7.284 7.824 6.735 7.605 138,162 +0.49(+6.94%)
Oct 27, 2008 8.075 8.106 7.049 7.111 41,469 -1.25(-14.98%)
Oct 24, 2008 8.223 8.568 8.223 8.364 44,546 -0.78(-8.56%)
Oct 23, 2008 8.662 9.187 8.419 9.148 32,933 +0.56(+6.47%)
Oct 22, 2008 8.819 9.430 8.592 8.592 17,504 -0.42(-4.61%)
Oct 21, 2008 9.077 9.437 8.999 9.007 18,431 -0.22(-2.38%)
Oct 20, 2008 9.007 9.375 8.803 9.226 23,601 +0.43(+4.90%)
Oct 17, 2008 9.163 9.805 8.795 8.795 59,211 -0.60(-6.34%)
Oct 16, 2008 8.584 9.563 8.302 9.390 64,380 +1.48(+18.71%)
Oct 15, 2008 9.085 9.476 7.910 7.910 23,810 -1.28(-13.97%)
Oct 14, 2008 9.790 9.790 9.007 9.195 24,847 -0.61(-6.23%)
Oct 13, 2008 9.406 9.805 8.779 9.805 67,293 +0.29(+3.05%)
Oct 10, 2008 7.840 9.586 7.840 9.516 95,124 +1.40(+17.28%)
Oct 09, 2008 9.210 9.790 8.114 8.114 126,417 -0.99(-10.84%)
Oct 08, 2008 7.519 9.790 7.519 9.101 84,991 +1.10(+13.70%)
Oct 07, 2008 8.200 8.607 7.683 8.004 61,578 -0.09(-1.06%)
Oct 06, 2008 9.085 9.242 7.714 8.090 62,387 -1.15(-12.46%)
Oct 03, 2008 9.085 10.37 9.085 9.242 83,874 +0.15(+1.64%)
Oct 02, 2008 9.704 9.954 9.085 9.093 44,284 -0.70(-7.12%)
Oct 01, 2008 9.790 9.986 9.657 9.790 18,385 +0.03(+0.32%)
Sep 30, 2008 9.680 9.923 9.602 9.758 44,587 +0.36(+3.83%)
Sep 29, 2008 10.33 10.59 6.923 9.398 25,785 -1.26(-11.83%)
Sep 26, 2008 10.32 10.68 9.790 10.66 27,619 +0.27(+2.64%)
Sep 25, 2008 10.49 11.11 10.28 10.38 27,159 -0.05(-0.52%)
Sep 24, 2008 10.79 11.38 10.44 10.44 50,081 -0.72(-6.46%)
Sep 23, 2008 10.90 11.43 10.90 11.16 24,817 +0.31(+2.81%)
Sep 22, 2008 10.49 11.52 10.49 10.85 20,117 +0.20(+1.84%)
Sep 19, 2008 11.01 11.01 10.23 10.66 232,248 +0.17(+1.64%)
Sep 18, 2008 9.993 10.62 9.680 10.49 83,496 +0.78(+7.98%)
Sep 17, 2008 10.48 10.51 9.711 9.711 49,771 -0.81(-7.74%)
Sep 16, 2008 9.390 10.53 9.007 10.53 69,079 +1.19(+12.75%)
Sep 15, 2008 9.954 10.18 9.336 9.336 43,193 -0.81(-8.02%)
Sep 12, 2008 10.02 10.18 9.657 10.15 64,258 +0.22(+2.21%)
Sep 11, 2008 9.547 10.01 9.242 9.931 32,782 +0.42(+4.45%)
Sep 10, 2008 9.210 9.516 9.085 9.508 95,163 +0.21(+2.27%)
Sep 09, 2008 9.085 9.336 9.007 9.296 56,416 +0.23(+2.50%)
Sep 08, 2008 8.545 9.202 8.545 9.069 67,777 +0.68(+8.12%)
Sep 05, 2008 8.615 8.615 6.923 8.388 169,147 -0.38(-4.38%)
Sep 04, 2008 9.069 9.320 8.678 8.772 23,830 -0.45(-4.84%)
Sep 03, 2008 9.007 9.234 8.685 9.218 62,466 +0.22(+2.44%)
Sep 02, 2008 9.735 9.735 8.967 8.999 45,242 -0.52(-5.43%)
Aug 29, 2008 10.39 10.39 9.414 9.516 66,939 -0.89(-8.51%)
Aug 28, 2008 10.62 10.62 9.766 10.40 49,097 -0.17(-1.63%)
Aug 27, 2008 10.21 10.91 10.01 10.57 37,225 +0.33(+3.21%)
Aug 26, 2008 10.35 10.43 10.02 10.24 29,944 -0.11(-1.06%)
Aug 25, 2008 10.75 10.84 10.35 10.35 47,452 -0.41(-3.78%)
Aug 22, 2008 10.63 10.82 9.680 10.76 19,755 +0.16(+1.48%)
Aug 21, 2008 10.62 10.93 10.04 10.60 11,850 -0.09(-0.81%)
Aug 20, 2008 10.49 10.92 10.49 10.69 20,679 +0.20(+1.87%)
Aug 19, 2008 10.89 10.92 10.11 10.49 32,648 -0.49(-4.42%)
Aug 18, 2008 11.26 11.26 10.89 10.98 14,813 -0.23(-2.10%)
Aug 15, 2008 11.50 11.50 10.92 11.22 58,521 -0.14(-1.24%)
Aug 14, 2008 10.94 11.47 10.90 11.36 24,175 +0.31(+2.76%)
Aug 13, 2008 11.04 11.72 10.82 11.05 34,732 -0.05(-0.42%)
Aug 12, 2008 11.07 11.22 10.79 11.10 33,574 -0.04(-0.35%)
Aug 11, 2008 10.64 11.81 10.05 11.14 61,408 +0.54(+5.10%)
Aug 08, 2008 9.516 10.69 8.881 10.60 37,726 +1.07(+11.18%)
Aug 07, 2008 9.688 9.688 9.054 9.531 33,744 -0.23(-2.41%)
Aug 06, 2008 9.405 9.907 9.140 9.766 27,664 +0.38(+4.09%)
Aug 05, 2008 8.873 9.398 8.646 9.383 53,633 +0.58(+6.58%)
Aug 04, 2008 8.654 9.140 8.552 8.803 27,347 -0.01(-0.09%)
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.