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

Calavo Growers Inc (NQ: CVGW )

27.03 -0.38 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 9.336 10.02 9.328 9.414 41,685 +0.23(+2.47%)
Mar 30, 2009 10.49 10.49 8.952 9.187 57,726 -2.11(-18.71%)
Mar 26, 2009 11.03 11.31 10.96 11.30 52,208 +0.41(+3.74%)
Mar 25, 2009 10.62 11.44 10.44 10.89 32,362 +0.40(+3.81%)
Mar 24, 2009 11.08 11.63 10.49 10.49 36,536 -0.80(-7.07%)
Mar 23, 2009 10.86 11.35 10.60 11.29 55,362 +0.35(+3.22%)
Mar 20, 2009 10.57 11.67 10.57 10.94 92,539 -0.18(-1.62%)
Mar 19, 2009 11.10 11.52 10.78 11.12 31,675 +0.15(+1.36%)
Mar 18, 2009 11.07 11.07 10.23 10.97 37,720 -0.12(-1.06%)
Mar 17, 2009 10.43 11.11 10.08 11.09 40,209 +0.62(+5.91%)
Mar 16, 2009 10.09 11.11 9.963 10.47 72,905 +0.69(+7.05%)
Mar 13, 2009 10.51 10.57 9.617 9.782 44,901 -0.64(-6.16%)
Mar 12, 2009 9.946 10.56 9.758 10.42 56,847 +0.45(+4.56%)
Mar 11, 2009 9.469 10.17 9.375 9.970 62,215 +0.60(+6.35%)
Mar 10, 2009 8.592 9.375 8.592 9.375 74,437 +0.98(+11.66%)
Mar 09, 2009 8.599 9.312 8.325 8.396 23,642 -0.21(-2.46%)
Mar 06, 2009 9.108 9.383 8.317 8.607 32,502 -0.42(-4.60%)
Mar 05, 2009 8.897 9.367 8.897 9.022 41,585 -0.08(-0.86%)
Mar 04, 2009 8.740 9.226 8.740 9.101 50,833 +0.87(+10.56%)
Mar 02, 2009 9.155 9.155 8.223 8.231 48,223 -1.06(-11.38%)
Feb 27, 2009 8.223 9.852 8.223 9.289 39,815 +1.06(+12.84%)
Feb 26, 2009 9.187 9.432 8.223 8.231 53,824 -0.90(-9.86%)
Feb 25, 2009 9.116 9.657 8.811 9.132 46,212 -0.03(-0.34%)
Feb 24, 2009 9.711 9.711 8.787 9.163 95,337 -0.43(-4.49%)
Feb 23, 2009 10.82 10.82 9.469 9.594 50,755 -1.03(-9.66%)
Feb 20, 2009 10.47 10.82 10.40 10.62 28,448 +0.05(+0.52%)
Feb 19, 2009 10.74 10.82 10.43 10.57 16,558 -0.07(-0.66%)
Feb 18, 2009 10.97 10.97 10.10 10.64 26,133 -0.27(-2.51%)
Feb 17, 2009 11.18 11.25 10.58 10.91 34,714 -0.41(-3.60%)
Feb 13, 2009 11.21 11.57 10.94 11.32 44,775 +0.30(+2.70%)
Feb 12, 2009 10.93 11.20 10.88 11.02 16,152 -0.17(-1.54%)
Feb 11, 2009 10.81 11.65 10.81 11.19 30,973 +0.48(+4.46%)
Feb 10, 2009 11.65 11.69 10.68 10.71 42,415 -0.96(-8.19%)
Feb 09, 2009 10.93 11.73 10.75 11.67 46,616 +0.72(+6.58%)
Feb 06, 2009 10.67 10.96 10.56 10.95 38,528 +0.30(+2.79%)
Feb 05, 2009 10.31 11.28 10.31 10.65 116,117 +0.30(+2.87%)
Feb 04, 2009 10.84 10.96 10.31 10.35 31,623 -0.52(-4.76%)
Feb 03, 2009 10.27 10.96 10.27 10.87 74,253 +0.67(+6.52%)
Feb 02, 2009 9.672 10.38 9.555 10.20 44,624 +0.65(+6.80%)
Jan 30, 2009 10.65 10.73 9.555 9.555 43,624 -0.96(-9.09%)
Jan 29, 2009 10.58 10.75 10.51 10.51 53,683 -0.18(-1.68%)
Jan 28, 2009 10.72 10.75 10.47 10.69 29,483 +0.17(+1.64%)
Jan 27, 2009 10.32 10.53 9.813 10.52 29,644 +0.20(+1.97%)
Jan 26, 2009 10.28 10.48 9.743 10.31 34,015 +0.08(+0.76%)
Jan 23, 2009 9.578 10.28 9.578 10.24 55,961 +0.04(+0.38%)
Jan 22, 2009 10.37 10.46 9.719 10.20 33,957 -0.38(-3.56%)
Jan 21, 2009 10.31 10.92 10.25 10.57 73,344 +0.44(+4.33%)
Jan 20, 2009 10.25 10.79 10.08 10.13 38,973 -0.30(-2.85%)
Jan 16, 2009 10.73 11.04 10.39 10.43 93,108 -0.31(-2.92%)
Jan 15, 2009 10.42 10.75 10.13 10.75 112,992 +0.27(+2.54%)
Jan 14, 2009 10.52 10.72 10.43 10.48 51,661 -0.22(-2.05%)
Jan 13, 2009 10.56 10.93 10.30 10.70 147,191 +0.11(+1.04%)
Jan 12, 2009 10.35 10.59 10.22 10.59 77,620 +0.23(+2.27%)
Jan 09, 2009 10.52 10.56 10.24 10.35 52,257 -0.14(-1.34%)
Jan 08, 2009 10.05 10.57 9.946 10.49 94,515 +0.44(+4.36%)
Jan 07, 2009 9.790 10.10 9.398 10.06 128,603 +0.87(+9.46%)
Jan 06, 2009 9.539 9.555 9.007 9.187 24,572 -0.16(-1.76%)
Jan 05, 2009 9.179 9.406 9.163 9.351 38,720 +0.15(+1.62%)
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.