Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calavo Growers Inc (NQ: CVGW )

28.98 +0.18 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2004 8.463 8.550 8.391 8.391 968 -0.07(-0.77%)
Nov 29, 2004 8.492 8.666 8.377 8.456 9,546 -0.13(-1.52%)
Nov 26, 2004 8.586 8.586 8.586 8.586 0 +0.00(+0.00%)
Nov 24, 2004 9.034 9.034 8.492 8.586 18,955 -0.36(-4.04%)
Nov 23, 2004 8.673 8.984 8.673 8.948 7,748 +0.35(+4.03%)
Nov 22, 2004 8.051 8.991 8.051 8.601 20,200 +0.57(+7.11%)
Nov 19, 2004 8.022 8.058 8.001 8.030 5,396 +0.01(+0.09%)
Nov 18, 2004 7.625 8.023 7.589 8.023 13,282 +0.40(+5.21%)
Nov 17, 2004 7.567 7.625 7.567 7.625 3,043 +0.01(+0.09%)
Nov 16, 2004 7.610 7.618 7.452 7.618 4,704 +0.02(+0.21%)
Nov 15, 2004 7.496 7.654 7.408 7.602 3,874 +0.04(+0.57%)
Nov 12, 2004 7.415 7.560 7.372 7.559 10,930 +0.15(+2.03%)
Nov 11, 2004 8.196 8.196 7.408 7.408 10,653 -0.22(-2.94%)
Nov 10, 2004 7.842 8.138 7.444 7.632 21,445 -0.35(-4.43%)
Nov 09, 2004 8.023 8.023 7.986 7.986 3,597 -0.04(-0.45%)
Nov 08, 2004 8.131 8.131 8.023 8.023 2,628 -0.03(-0.36%)
Nov 05, 2004 7.733 8.051 7.733 8.051 7,056 +0.25(+3.15%)
Nov 04, 2004 7.813 7.856 7.748 7.806 8,301 -0.09(-1.10%)
Nov 03, 2004 7.842 7.892 7.712 7.892 16,188 +0.09(+1.11%)
Nov 02, 2004 7.805 7.806 7.770 7.806 1,521 +0.11(+1.41%)
Nov 01, 2004 7.654 7.734 7.654 7.697 25,458 -0.04(-0.47%)
Oct 29, 2004 7.806 7.806 7.727 7.733 5,534 -0.07(-0.93%)
Oct 28, 2004 7.726 7.806 7.705 7.806 6,364 +0.09(+1.12%)
Oct 27, 2004 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Oct 26, 2004 7.712 7.719 7.712 7.719 553 -0.03(-0.38%)
Oct 25, 2004 7.712 7.777 7.712 7.749 7,748 -0.02(-0.27%)
Oct 22, 2004 7.813 7.813 7.770 7.770 1,798 +0.06(+0.75%)
Oct 21, 2004 7.661 7.712 7.661 7.712 968 +0.01(+0.19%)
Oct 20, 2004 7.733 7.741 7.662 7.697 4,565 -0.10(-1.30%)
Oct 19, 2004 7.762 7.813 7.733 7.798 7,194 +0.07(+0.94%)
Oct 18, 2004 7.726 7.726 7.725 7.725 1,660 -0.00(-0.01%)
Oct 15, 2004 7.697 7.726 7.683 7.726 3,320 -0.01(-0.09%)
Oct 14, 2004 7.741 7.770 7.705 7.733 4,150 -0.04(-0.47%)
Oct 13, 2004 7.770 7.770 7.762 7.770 691 +0.04(+0.47%)
Oct 12, 2004 7.733 7.733 7.625 7.733 14,389 +0.07(+0.94%)
Oct 11, 2004 7.733 7.733 7.639 7.661 12,037 -0.07(-0.84%)
Oct 08, 2004 7.690 7.733 7.690 7.726 7,609 +0.00(+0.00%)
Oct 07, 2004 7.705 7.733 7.683 7.726 12,729 +0.01(+0.19%)
Oct 06, 2004 7.683 7.712 7.683 7.712 968 +0.03(+0.38%)
Oct 05, 2004 7.820 7.835 7.683 7.683 5,534 -0.01(-0.19%)
Oct 04, 2004 7.827 7.842 7.697 7.697 8,024 +0.11(+1.43%)
Oct 01, 2004 7.676 7.676 7.589 7.589 968 -0.23(-2.95%)
Sep 30, 2004 7.819 7.819 7.819 7.819 138 +0.14(+1.87%)
Sep 29, 2004 7.943 7.943 7.676 7.676 4,842 -0.20(-2.57%)
Sep 28, 2004 7.892 7.892 7.878 7.878 1,521 -0.02(-0.27%)
Sep 27, 2004 7.842 7.978 7.603 7.900 14,389 +0.02(+0.28%)
Sep 24, 2004 8.030 8.239 7.842 7.877 5,396 -0.01(-0.10%)
Sep 23, 2004 7.914 8.051 7.885 7.885 4,704 -0.12(-1.53%)
Sep 22, 2004 8.095 8.095 8.008 8.008 415 -0.01(-0.18%)
Sep 21, 2004 7.914 8.073 7.914 8.023 4,427 +0.17(+2.21%)
Sep 20, 2004 7.914 8.131 7.849 7.849 8,024 +0.01(+0.09%)
Sep 17, 2004 7.842 7.842 7.842 7.842 138 -0.07(-0.91%)
Sep 16, 2004 7.892 7.914 7.892 7.914 1,383 +0.10(+1.30%)
Sep 15, 2004 7.755 7.950 7.755 7.813 15,773 +0.01(+0.19%)
Sep 14, 2004 7.762 7.856 7.762 7.798 3,043 +0.20(+2.57%)
Sep 13, 2004 7.914 7.914 7.589 7.603 13,005 +0.01(+0.19%)
Sep 10, 2004 7.907 7.907 7.459 7.589 16,049 -0.17(-2.23%)
Sep 09, 2004 7.705 7.770 7.690 7.762 2,075 -0.01(-0.09%)
Sep 08, 2004 7.697 7.770 7.553 7.770 8,301 +0.07(+0.95%)
Sep 07, 2004 7.842 7.842 7.300 7.697 29,194 -0.25(-3.19%)
Sep 03, 2004 8.138 8.138 7.850 7.950 2,767 -0.31(-3.75%)
Sep 02, 2004 8.283 8.283 8.145 8.260 3,182 -0.07(-0.88%)
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.