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

Calavo Growers Inc (NQ: CVGW )

28.28 -0.63 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 8.028 8.082 7.926 8.020 10,597 -0.05(-0.58%)
Feb 26, 2004 7.871 8.106 7.871 8.067 510 +0.00(+0.00%)
Feb 25, 2004 7.949 8.101 7.949 8.067 7,533 +0.01(+0.10%)
Feb 24, 2004 8.106 8.106 8.004 8.059 6,384 -0.01(-0.10%)
Feb 23, 2004 8.114 8.114 8.028 8.067 3,702 -0.05(-0.58%)
Feb 20, 2004 8.028 8.114 8.028 8.114 2,809 +0.07(+0.89%)
Feb 19, 2004 8.057 8.114 8.035 8.043 3,830 -0.02(-0.30%)
Feb 18, 2004 8.067 8.114 8.067 8.067 8,554 +0.00(+0.00%)
Feb 17, 2004 8.149 8.231 8.067 8.067 8,299 +0.00(+0.00%)
Feb 13, 2004 8.145 8.317 8.067 8.067 9,831 -0.19(-2.27%)
Feb 12, 2004 8.411 8.411 8.223 8.254 14,300 -0.03(-0.39%)
Feb 11, 2004 8.302 8.473 8.284 8.286 10,342 -0.02(-0.28%)
Feb 10, 2004 8.419 8.419 8.231 8.310 16,343 -0.16(-1.85%)
Feb 09, 2004 8.372 8.529 8.372 8.466 2,681 -0.06(-0.73%)
Feb 06, 2004 8.474 8.537 8.458 8.529 6,894 +0.07(+0.83%)
Feb 05, 2004 8.458 8.458 8.427 8.458 3,319 -0.01(-0.09%)
Feb 04, 2004 8.474 8.474 8.458 8.466 3,064 -0.01(-0.09%)
Feb 03, 2004 8.521 8.537 8.474 8.474 20,301 -0.06(-0.73%)
Feb 02, 2004 8.231 8.537 8.231 8.537 6,384 -0.02(-0.27%)
Jan 30, 2004 8.552 8.560 8.537 8.560 15,705 +0.02(+0.28%)
Jan 29, 2004 8.552 8.552 8.513 8.537 21,961 -0.02(-0.18%)
Jan 28, 2004 8.466 8.552 8.458 8.552 7,661 +0.00(+0.00%)
Jan 27, 2004 8.458 8.552 8.458 8.552 4,341 +0.06(+0.75%)
Jan 26, 2004 8.364 8.552 8.364 8.489 3,575 +0.01(+0.18%)
Jan 23, 2004 8.419 8.709 8.419 8.474 25,281 -0.08(-0.92%)
Jan 22, 2004 8.482 8.560 8.482 8.552 9,065 -0.01(-0.09%)
Jan 21, 2004 8.365 8.560 8.365 8.560 6,384 +0.04(+0.47%)
Jan 20, 2004 8.255 8.521 8.255 8.520 8,171 +0.15(+1.77%)
Jan 16, 2004 8.506 8.568 8.325 8.372 11,491 -0.18(-2.11%)
Jan 15, 2004 8.505 8.576 8.505 8.552 17,109 -0.02(-0.18%)
Jan 14, 2004 8.576 8.576 8.490 8.568 3,702 +0.05(+0.63%)
Jan 13, 2004 8.490 8.576 8.490 8.514 3,285 -0.04(-0.45%)
Jan 12, 2004 8.639 8.654 8.552 8.552 10,610 +0.06(+0.74%)
Jan 09, 2004 8.646 8.646 8.490 8.490 2,655 -0.13(-1.45%)
Jan 08, 2004 8.615 8.615 8.411 8.615 10,905 +0.00(+0.00%)
Jan 07, 2004 8.498 8.654 8.498 8.615 9,959 +0.00(+0.00%)
Jan 06, 2004 8.529 8.646 8.498 8.615 6,511 +0.16(+1.85%)
Jan 05, 2004 8.576 8.576 8.381 8.458 8,682 +0.02(+0.28%)
Jan 02, 2004 8.678 8.678 8.388 8.435 8,554 -0.02(-0.28%)
Dec 31, 2003 8.231 8.740 8.231 8.458 14,300 +0.04(+0.47%)
Dec 30, 2003 8.419 8.537 8.238 8.419 7,754 +0.01(+0.09%)
Dec 29, 2003 8.012 8.764 8.012 8.411 11,619 +0.40(+4.99%)
Dec 26, 2003 7.981 8.012 7.871 8.012 7,341 +0.10(+1.29%)
Dec 24, 2003 8.028 8.028 7.871 7.910 4,468 +0.00(+0.00%)
Dec 23, 2003 8.082 8.537 7.871 7.910 23,908 -0.12(-1.46%)
Dec 22, 2003 8.223 8.231 7.926 8.028 8,682 -0.20(-2.38%)
Dec 19, 2003 8.129 8.396 7.950 8.223 5,745 +0.27(+3.45%)
Dec 18, 2003 8.106 8.106 7.871 7.949 1,928 -0.09(-1.17%)
Dec 17, 2003 8.067 8.067 7.832 8.043 10,144 +0.20(+2.50%)
Dec 16, 2003 7.840 7.894 7.832 7.847 2,088 -0.22(-2.72%)
Dec 15, 2003 8.263 8.263 7.847 8.067 6,001 +0.10(+1.28%)
Dec 12, 2003 8.263 8.263 7.832 7.965 11,383 -0.26(-3.14%)
Dec 11, 2003 8.302 8.411 8.223 8.223 4,085 -0.08(-0.95%)
Dec 10, 2003 8.419 8.419 8.302 8.303 2,866 +0.10(+1.25%)
Dec 09, 2003 8.411 8.576 8.200 8.200 21,503 +0.07(+0.87%)
Dec 08, 2003 7.832 8.145 7.636 8.129 25,651 +0.49(+6.46%)
Dec 05, 2003 7.675 7.832 7.714 7.636 2,617 -0.04(-0.51%)
Dec 04, 2003 8.020 8.020 7.644 7.675 12,237 -0.38(-4.67%)
Dec 03, 2003 8.333 8.372 8.020 8.051 9,704 -0.31(-3.75%)
Dec 02, 2003 8.498 8.537 8.364 8.364 4,596 -0.24(-2.82%)
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.