Calavo Growers Inc (NQ: CVGW )

27.81 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.25 16.43 15.66 16.13 44,579 +0.00(+0.00%)
Jan 30, 2008 15.39 16.42 15.39 16.13 25,504 +0.76(+4.94%)
Jan 29, 2008 16.29 16.79 14.92 15.37 34,169 -1.12(-6.79%)
Jan 28, 2008 15.43 17.03 14.89 16.49 92,539 +0.93(+5.99%)
Jan 25, 2008 15.26 15.64 15.14 15.56 22,412 +0.45(+3.01%)
Jan 24, 2008 15.37 15.62 14.88 15.11 38,919 -0.10(-0.67%)
Jan 23, 2008 15.22 16.05 14.49 15.21 95,076 -0.77(-4.80%)
Jan 22, 2008 14.80 16.41 14.80 15.98 217,658 +0.56(+3.61%)
Jan 21, 2008 15.09 15.66 15.09 15.42 36,919 +0.00(+0.00%)
Jan 18, 2008 15.09 15.66 15.09 15.42 36,919 +0.42(+2.82%)
Jan 17, 2008 14.97 15.39 14.84 15.00 71,755 +0.12(+0.79%)
Jan 16, 2008 14.28 14.97 14.28 14.88 84,408 +0.51(+3.54%)
Jan 15, 2008 14.76 14.88 13.71 14.37 193,505 -0.31(-2.13%)
Jan 14, 2008 13.74 14.80 13.34 14.68 63,673 +0.98(+7.14%)
Jan 11, 2008 12.46 13.78 12.46 13.71 80,146 +0.89(+6.97%)
Jan 10, 2008 12.84 12.90 12.44 12.81 48,931 -0.11(-0.85%)
Jan 09, 2008 12.91 13.02 12.07 12.92 99,630 -0.05(-0.42%)
Jan 08, 2008 13.31 13.64 12.67 12.98 101,742 -0.20(-1.49%)
Jan 07, 2008 12.06 13.31 11.95 13.17 42,681 +1.10(+9.08%)
Jan 04, 2008 13.50 13.61 11.76 12.08 62,400 -1.48(-10.92%)
Jan 03, 2008 13.74 14.10 13.34 13.56 58,296 -0.25(-1.81%)
Jan 02, 2008 14.90 14.90 13.71 13.81 44,722 -1.03(-6.97%)
Jan 01, 2008 14.63 15.27 14.30 14.84 22,644 +0.00(+0.00%)
Dec 31, 2007 14.63 15.27 14.30 14.84 22,644 +0.12(+0.80%)
Dec 28, 2007 15.13 15.17 14.39 14.72 29,083 +0.13(+0.91%)
Dec 27, 2007 14.99 15.00 14.39 14.59 7,916 +0.22(+1.53%)
Dec 26, 2007 14.88 15.00 14.10 14.37 15,927 -0.50(-3.37%)
Dec 24, 2007 15.08 15.26 14.03 14.87 22,334 -0.15(-0.99%)
Dec 21, 2007 14.19 15.02 14.07 15.02 47,045 +0.92(+6.50%)
Dec 20, 2007 14.96 15.14 13.78 14.11 36,469 -0.70(-4.71%)
Dec 19, 2007 13.56 14.92 13.38 14.80 52,272 +1.28(+9.50%)
Dec 18, 2007 13.16 14.07 13.16 13.52 50,551 +0.42(+3.23%)
Dec 17, 2007 15.08 15.10 12.85 13.09 92,159 -2.02(-13.37%)
Dec 14, 2007 15.62 15.62 14.88 15.12 32,601 -0.58(-3.69%)
Dec 13, 2007 15.13 16.06 15.09 15.70 31,790 +0.50(+3.30%)
Dec 12, 2007 16.02 16.08 15.19 15.19 43,802 -0.34(-2.22%)
Dec 11, 2007 16.36 16.36 15.29 15.54 49,717 -0.77(-4.71%)
Dec 10, 2007 15.91 16.45 15.12 16.31 54,131 +0.45(+2.87%)
Dec 07, 2007 15.66 16.78 15.50 15.85 71,153 +0.17(+1.10%)
Dec 06, 2007 14.84 16.31 14.84 15.68 80,834 +0.79(+5.31%)
Dec 05, 2007 14.68 14.90 14.66 14.89 21,821 +0.20(+1.39%)
Dec 04, 2007 14.58 14.90 14.29 14.68 50,089 +0.03(+0.21%)
Dec 03, 2007 14.54 14.92 14.54 14.65 25,370 +0.06(+0.43%)
Nov 30, 2007 14.33 14.65 14.16 14.59 59,945 +0.32(+2.25%)
Nov 29, 2007 14.30 14.36 14.26 14.27 23,815 -0.09(-0.60%)
Nov 28, 2007 14.32 14.39 14.11 14.36 115,537 +0.03(+0.22%)
Nov 27, 2007 14.07 15.18 14.05 14.32 78,089 +0.08(+0.55%)
Nov 26, 2007 14.43 14.43 14.02 14.25 86,341 -0.17(-1.20%)
Nov 23, 2007 14.21 14.46 13.93 14.42 41,658 +0.18(+1.29%)
Nov 21, 2007 14.91 14.91 13.99 14.23 54,323 -0.64(-4.29%)
Nov 20, 2007 15.30 15.78 14.76 14.87 51,551 -0.48(-3.11%)
Nov 19, 2007 15.79 15.95 14.90 15.35 83,714 -0.50(-3.16%)
Nov 16, 2007 17.17 17.28 15.31 15.85 188,431 -1.36(-7.92%)
Nov 15, 2007 18.66 18.66 17.21 17.21 105,842 -1.51(-8.05%)
Nov 14, 2007 18.90 19.04 18.59 18.72 53,959 -0.21(-1.10%)
Nov 13, 2007 18.93 19.70 18.75 18.93 415,384 +0.10(+0.54%)
Nov 12, 2007 18.22 19.52 17.64 18.83 97,142 +0.66(+3.62%)
Nov 09, 2007 17.79 18.21 17.34 18.17 46,632 +0.27(+1.53%)
Nov 08, 2007 17.70 17.99 17.35 17.90 63,267 +0.36(+2.05%)
Nov 07, 2007 18.05 18.05 17.36 17.54 81,010 -0.60(-3.32%)
Nov 06, 2007 17.79 18.30 17.35 18.14 51,113 +0.31(+1.76%)
Nov 05, 2007 17.35 18.06 17.35 17.83 41,086 +0.31(+1.74%)
Nov 02, 2007 17.79 18.15 17.32 17.52 58,548 -0.31(-1.76%)
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.