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

Calavo Growers Inc (NQ: CVGW )

28.53 -0.45 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2006 7.488 7.719 7.350 7.387 124,878 -0.17(-2.29%)
Dec 28, 2006 7.436 7.589 7.394 7.560 63,930 +0.08(+1.06%)
Dec 27, 2006 7.517 7.517 7.433 7.480 62,358 +0.02(+0.29%)
Dec 26, 2006 7.444 7.509 7.444 7.459 8,647 +0.05(+0.68%)
Dec 22, 2006 7.437 7.444 7.387 7.408 10,555 -0.03(-0.39%)
Dec 21, 2006 7.336 7.437 7.336 7.437 4,012 +0.02(+0.29%)
Dec 20, 2006 7.408 7.459 7.387 7.415 21,376 +0.06(+0.79%)
Dec 19, 2006 7.379 7.408 7.358 7.358 9,546 -0.03(-0.39%)
Dec 18, 2006 7.336 7.488 7.336 7.387 10,605 -0.02(-0.29%)
Dec 15, 2006 7.326 7.408 7.321 7.408 12,419 +0.07(+0.89%)
Dec 14, 2006 7.321 7.343 7.314 7.343 2,227 +0.07(+0.89%)
Dec 13, 2006 7.300 7.300 7.228 7.278 7,269 -0.25(-3.27%)
Dec 12, 2006 7.517 7.524 7.495 7.524 1,996 +0.01(+0.10%)
Dec 11, 2006 7.444 7.611 7.343 7.517 19,120 +0.06(+0.84%)
Dec 08, 2006 7.397 7.454 7.336 7.454 2,507 +0.08(+1.14%)
Dec 07, 2006 7.372 7.372 7.336 7.370 5,153 +0.03(+0.47%)
Dec 06, 2006 7.336 7.372 7.336 7.336 2,905 -0.11(-1.46%)
Dec 05, 2006 7.574 7.676 7.228 7.444 23,680 -0.18(-2.37%)
Dec 04, 2006 7.625 7.661 7.589 7.625 6,364 +0.04(+0.48%)
Dec 01, 2006 7.668 7.676 7.560 7.589 5,862 -0.14(-1.78%)
Nov 30, 2006 7.495 7.770 7.480 7.726 12,037 +0.22(+2.89%)
Nov 29, 2006 7.596 7.936 7.509 7.509 5,548 -0.12(-1.52%)
Nov 28, 2006 7.480 7.661 7.480 7.625 32,801 +0.20(+2.73%)
Nov 27, 2006 7.524 7.531 7.343 7.423 2,905 +0.06(+0.79%)
Nov 24, 2006 7.069 7.365 7.069 7.365 7,381 +0.10(+1.39%)
Nov 22, 2006 7.126 7.285 7.126 7.264 32,777 +0.11(+1.52%)
Nov 21, 2006 7.097 7.191 7.083 7.155 23,284 -0.01(-0.10%)
Nov 20, 2006 7.155 7.162 6.946 7.162 14,421 +0.00(+0.00%)
Nov 17, 2006 7.011 7.228 6.902 7.162 19,439 +0.15(+2.16%)
Nov 16, 2006 7.076 7.155 7.011 7.011 5,534 -0.14(-2.02%)
Nov 15, 2006 7.155 7.170 7.018 7.155 6,746 -0.01(-0.20%)
Nov 14, 2006 7.235 7.249 7.155 7.170 4,980 -0.05(-0.70%)
Nov 13, 2006 7.083 7.228 7.054 7.220 6,555 +0.00(+0.00%)
Nov 10, 2006 7.003 7.228 6.989 7.220 29,747 +0.27(+3.85%)
Nov 09, 2006 7.025 7.025 6.953 6.953 1,314 -0.11(-1.54%)
Nov 08, 2006 7.047 7.061 7.047 7.061 747 -0.02(-0.31%)
Nov 07, 2006 7.076 7.191 6.978 7.083 4,395 +0.14(+1.98%)
Nov 06, 2006 6.866 7.011 6.866 6.946 4,704 -0.05(-0.69%)
Nov 03, 2006 6.982 6.994 6.968 6.994 3,905 -0.03(-0.44%)
Nov 02, 2006 6.982 7.047 6.975 7.025 5,894 +0.05(+0.73%)
Nov 01, 2006 6.982 7.066 6.975 6.975 9,913 -0.07(-1.03%)
Oct 31, 2006 7.097 7.097 6.982 7.047 4,289 +0.02(+0.31%)
Oct 30, 2006 6.953 7.040 6.873 7.025 7,609 -0.02(-0.31%)
Oct 27, 2006 7.026 7.047 6.982 7.047 1,383 -0.02(-0.31%)
Oct 26, 2006 7.025 7.076 6.866 7.069 11,346 -0.05(-0.71%)
Oct 25, 2006 7.134 7.206 6.938 7.119 17,920 +0.17(+2.39%)
Oct 24, 2006 7.141 7.141 6.902 6.953 11,568 -0.20(-2.73%)
Oct 23, 2006 6.946 7.177 6.938 7.148 4,034 +0.16(+2.28%)
Oct 20, 2006 6.924 7.256 6.873 6.989 14,395 +0.12(+1.79%)
Oct 19, 2006 6.830 6.924 6.613 6.866 14,525 +0.20(+2.93%)
Oct 18, 2006 6.873 6.873 6.671 6.671 11,907 -0.07(-1.07%)
Oct 17, 2006 6.729 6.743 6.729 6.743 1,106 +0.09(+1.30%)
Oct 16, 2006 6.649 6.657 6.577 6.657 3,903 +0.04(+0.55%)
Oct 13, 2006 6.577 6.866 6.577 6.620 13,697 +0.00(+0.00%)
Oct 12, 2006 6.570 6.750 6.570 6.620 2,075 +0.04(+0.66%)
Oct 11, 2006 6.591 6.659 6.577 6.577 5,264 -0.22(-3.19%)
Oct 10, 2006 6.613 6.794 6.613 6.794 6,125 +0.22(+3.30%)
Oct 09, 2006 6.722 6.722 6.577 6.577 1,126 -0.07(-1.09%)
Oct 06, 2006 6.649 6.649 6.649 6.649 0 +0.00(+0.00%)
Oct 05, 2006 6.592 6.758 6.592 6.649 3,113 +0.07(+0.99%)
Oct 04, 2006 6.620 6.620 6.584 6.584 2,836 -0.09(-1.41%)
Oct 03, 2006 6.685 6.685 6.678 6.678 3,043 +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.