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 (%)
Nov 28, 2008 6.540 6.908 6.540 6.908 11,688 +0.27(+4.13%)
Nov 26, 2008 6.164 6.696 5.576 6.634 32,736 +0.32(+5.09%)
Nov 25, 2008 6.297 6.430 5.302 6.312 27,007 +0.09(+1.51%)
Nov 24, 2008 6.305 6.641 5.091 6.218 50,625 -0.05(-0.75%)
Nov 21, 2008 5.153 6.305 4.973 6.265 100,082 +1.18(+23.27%)
Nov 20, 2008 5.020 5.286 4.699 5.083 119,790 +0.09(+1.88%)
Nov 19, 2008 5.271 5.482 4.973 4.989 134,612 -0.49(-9.00%)
Nov 18, 2008 5.239 5.576 5.091 5.482 167,293 +0.21(+4.01%)
Nov 17, 2008 5.490 5.811 5.185 5.271 106,846 -0.21(-3.86%)
Nov 14, 2008 6.093 6.187 5.482 5.482 154,551 -0.62(-10.14%)
Nov 13, 2008 6.109 6.383 5.490 6.101 205,673 +0.07(+1.17%)
Nov 12, 2008 6.375 6.422 6.030 6.030 110,841 -0.41(-6.33%)
Nov 11, 2008 6.853 7.049 6.430 6.438 105,228 -0.40(-5.84%)
Nov 10, 2008 7.315 8.020 6.837 6.837 48,559 -0.33(-4.59%)
Nov 07, 2008 7.495 7.746 7.088 7.166 20,890 -0.27(-3.58%)
Nov 06, 2008 7.863 7.926 7.432 7.432 42,554 -0.50(-6.32%)
Nov 05, 2008 8.247 8.388 7.832 7.934 36,753 -0.41(-4.88%)
Nov 04, 2008 8.552 8.552 7.871 8.341 23,507 +0.09(+1.14%)
Nov 03, 2008 8.286 8.654 7.918 8.247 43,703 +0.30(+3.74%)
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%)
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.