Calavo Growers Inc (NQ: CVGW )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 9.038 9.328 9.007 9.202 21,576 +0.20(+2.17%)
Dec 31, 2008 9.132 9.226 8.850 9.007 39,953 +0.02(+0.17%)
Dec 30, 2008 8.826 9.390 8.748 8.991 15,742 +0.25(+2.87%)
Dec 29, 2008 8.967 8.975 8.419 8.740 35,655 -0.22(-2.45%)
Dec 26, 2008 9.367 9.398 8.685 8.960 31,103 -0.18(-1.97%)
Dec 24, 2008 9.383 9.383 9.007 9.140 16,490 +0.16(+1.83%)
Dec 23, 2008 9.054 9.390 8.842 8.975 20,066 -0.03(-0.35%)
Dec 22, 2008 8.960 9.007 8.490 9.007 29,472 +0.05(+0.52%)
Dec 19, 2008 8.897 8.991 8.592 8.960 151,678 +0.36(+4.19%)
Dec 18, 2008 7.855 8.709 7.855 8.599 52,611 +0.54(+6.71%)
Dec 17, 2008 7.613 8.208 7.581 8.059 40,326 +0.36(+4.68%)
Dec 16, 2008 7.472 7.761 7.174 7.699 41,798 +0.38(+5.13%)
Dec 15, 2008 7.338 7.573 7.229 7.323 25,536 +0.20(+2.86%)
Dec 12, 2008 6.743 7.385 6.665 7.119 21,798 +0.27(+3.89%)
Dec 11, 2008 6.876 7.378 6.853 6.853 26,437 +0.16(+2.34%)
Dec 10, 2008 6.892 7.041 6.649 6.696 14,665 -0.10(-1.50%)
Dec 09, 2008 6.837 7.448 6.649 6.798 35,086 -0.10(-1.48%)
Dec 08, 2008 6.657 7.088 6.414 6.900 70,451 +0.40(+6.14%)
Dec 05, 2008 5.843 6.657 5.803 6.500 29,874 +0.20(+3.11%)
Dec 04, 2008 6.359 6.986 6.289 6.305 69,135 -0.85(-11.93%)
Dec 03, 2008 6.806 7.158 6.117 7.158 45,810 +0.90(+14.39%)
Dec 02, 2008 5.811 6.265 5.709 6.258 30,968 +0.56(+9.75%)
Dec 01, 2008 6.775 6.775 5.694 5.702 37,490 -1.21(-17.46%)
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%)
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.