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

Calavo Growers Inc (NQ: CVGW )

28.28 -0.51 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 27, 2009 7.879 9.439 7.879 8.899 41,557 +1.01(+12.84%)
Feb 26, 2009 8.802 9.037 7.879 7.886 56,179 -0.86(-9.86%)
Feb 25, 2009 8.734 9.252 8.441 8.749 48,234 -0.03(-0.34%)
Feb 24, 2009 9.304 9.304 8.419 8.779 99,509 -0.41(-4.49%)
Feb 23, 2009 10.36 10.36 9.072 9.192 52,976 -0.98(-9.66%)
Feb 20, 2009 10.03 10.37 9.965 10.17 29,692 +0.05(+0.52%)
Feb 19, 2009 10.29 10.36 9.995 10.12 17,282 -0.07(-0.66%)
Feb 18, 2009 10.51 10.51 9.672 10.19 27,276 -0.26(-2.51%)
Feb 17, 2009 10.71 10.78 10.14 10.45 36,233 -0.39(-3.60%)
Feb 13, 2009 10.74 11.08 10.48 10.84 46,734 +0.29(+2.70%)
Feb 12, 2009 10.47 10.73 10.42 10.56 16,858 -0.17(-1.54%)
Feb 11, 2009 10.35 11.16 10.35 10.72 32,328 +0.46(+4.46%)
Feb 10, 2009 11.16 11.20 10.23 10.26 44,271 -0.92(-8.19%)
Feb 09, 2009 10.47 11.24 10.30 11.18 48,655 +0.69(+6.58%)
Feb 06, 2009 10.23 10.50 10.11 10.49 40,214 +0.29(+2.79%)
Feb 05, 2009 9.875 10.80 9.875 10.20 121,198 +0.29(+2.87%)
Feb 04, 2009 10.38 10.50 9.882 9.920 33,007 -0.50(-4.76%)
Feb 03, 2009 9.837 10.50 9.837 10.41 77,502 +0.64(+6.52%)
Feb 02, 2009 9.267 9.950 9.154 9.777 46,576 +0.62(+6.80%)
Jan 30, 2009 10.20 10.28 9.154 9.154 45,533 -0.92(-9.09%)
Jan 29, 2009 10.14 10.30 10.07 10.07 56,032 -0.17(-1.69%)
Jan 28, 2009 10.27 10.29 10.03 10.24 30,773 +0.17(+1.64%)
Jan 27, 2009 9.890 10.09 9.402 10.08 30,941 +0.20(+1.97%)
Jan 26, 2009 9.852 10.04 9.334 9.882 35,503 +0.08(+0.77%)
Jan 23, 2009 9.177 9.852 9.177 9.807 58,410 +0.04(+0.38%)
Jan 22, 2009 9.935 10.02 9.312 9.770 35,443 -0.36(-3.56%)
Jan 21, 2009 9.882 10.46 9.822 10.13 76,553 +0.42(+4.33%)
Jan 20, 2009 9.822 10.34 9.657 9.710 40,678 -0.29(-2.85%)
Jan 16, 2009 10.28 10.58 9.957 9.995 97,182 -0.30(-2.92%)
Jan 15, 2009 9.980 10.29 9.702 10.29 117,936 +0.26(+2.54%)
Jan 14, 2009 10.08 10.27 9.995 10.04 53,921 -0.21(-2.05%)
Jan 13, 2009 10.11 10.47 9.867 10.25 153,632 +0.11(+1.04%)
Jan 12, 2009 9.912 10.14 9.792 10.14 81,016 +0.23(+2.27%)
Jan 09, 2009 10.08 10.11 9.815 9.920 54,543 -0.14(-1.34%)
Jan 08, 2009 9.627 10.13 9.529 10.05 98,651 +0.42(+4.36%)
Jan 07, 2009 9.379 9.680 9.004 9.634 134,230 +0.83(+9.46%)
Jan 06, 2009 9.139 9.154 8.629 8.802 25,648 -0.16(-1.76%)
Jan 05, 2009 8.794 9.012 8.779 8.959 40,414 +0.14(+1.62%)
Jan 02, 2009 8.659 8.937 8.629 8.817 22,520 +0.19(+2.17%)
Dec 31, 2008 8.749 8.839 8.479 8.629 41,701 +0.02(+0.17%)
Dec 30, 2008 8.456 8.997 8.381 8.614 16,430 +0.24(+2.87%)
Dec 29, 2008 8.592 8.599 8.066 8.374 37,215 -0.21(-2.45%)
Dec 26, 2008 8.974 9.004 8.321 8.584 32,464 -0.17(-1.97%)
Dec 24, 2008 8.989 8.989 8.629 8.757 17,211 +0.16(+1.83%)
Dec 23, 2008 8.674 8.997 8.471 8.599 20,944 -0.03(-0.35%)
Dec 22, 2008 8.584 8.629 8.134 8.629 30,761 +0.05(+0.52%)
Dec 19, 2008 8.524 8.614 8.231 8.584 158,315 +0.35(+4.19%)
Dec 18, 2008 7.526 8.344 7.526 8.239 54,913 +0.52(+6.71%)
Dec 17, 2008 7.293 7.864 7.263 7.721 42,091 +0.35(+4.68%)
Dec 16, 2008 7.158 7.436 6.873 7.376 43,627 +0.36(+5.13%)
Dec 15, 2008 7.031 7.256 6.926 7.016 26,654 +0.20(+2.86%)
Dec 12, 2008 6.461 7.076 6.385 6.821 22,752 +0.26(+3.89%)
Dec 11, 2008 6.588 7.068 6.566 6.566 27,593 +0.15(+2.34%)
Dec 10, 2008 6.603 6.746 6.370 6.415 15,307 -0.10(-1.50%)
Dec 09, 2008 6.551 7.136 6.371 6.513 36,621 -0.10(-1.48%)
Dec 08, 2008 6.378 6.791 6.145 6.611 73,533 +0.38(+6.14%)
Dec 05, 2008 5.598 6.378 5.560 6.228 31,181 +0.45(+7.79%)
Dec 04, 2008 5.828 6.402 5.763 5.778 75,441 -0.78(-11.93%)
Dec 03, 2008 6.237 6.560 5.605 6.560 49,988 +0.83(+14.39%)
Dec 02, 2008 5.326 5.742 5.232 5.735 33,792 +0.51(+9.75%)
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.