Skip to main content
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 (%)
Mar 31, 2009 9.007 9.672 8.999 9.082 43,206 +0.22(+2.47%)
Mar 30, 2009 10.13 10.13 8.637 8.863 59,833 -2.04(-18.71%)
Mar 26, 2009 10.64 10.91 10.57 10.90 54,114 +0.39(+3.74%)
Mar 25, 2009 10.25 11.04 10.07 10.51 33,544 +0.39(+3.81%)
Mar 24, 2009 10.69 11.22 10.13 10.13 37,870 -0.77(-7.07%)
Mar 23, 2009 10.47 10.95 10.22 10.90 57,383 +0.34(+3.22%)
Mar 20, 2009 10.20 11.26 10.20 10.56 95,916 -0.17(-1.62%)
Mar 19, 2009 10.71 11.11 10.40 10.73 32,832 +0.14(+1.36%)
Mar 18, 2009 10.68 10.68 9.868 10.59 39,097 -0.11(-1.06%)
Mar 17, 2009 10.06 10.71 9.721 10.70 41,676 +0.60(+5.91%)
Mar 16, 2009 9.732 10.72 9.612 10.10 75,566 +0.66(+7.05%)
Mar 13, 2009 10.14 10.19 9.279 9.437 46,540 -0.62(-6.16%)
Mar 12, 2009 9.596 10.19 9.415 10.06 58,922 +0.44(+4.56%)
Mar 11, 2009 9.135 9.815 9.045 9.619 64,486 +0.57(+6.35%)
Mar 10, 2009 8.289 9.045 8.289 9.045 77,154 +0.94(+11.66%)
Mar 09, 2009 8.297 8.984 8.032 8.100 24,504 -0.20(-2.46%)
Mar 06, 2009 8.788 9.052 8.024 8.304 33,688 -0.40(-4.60%)
Mar 05, 2009 8.584 9.037 8.584 8.705 43,103 -0.08(-0.86%)
Mar 04, 2009 8.433 8.901 8.433 8.780 52,689 +0.84(+10.56%)
Mar 02, 2009 8.833 8.833 7.934 7.941 49,983 -1.02(-11.38%)
Feb 27, 2009 7.934 9.505 7.934 8.961 41,269 +1.02(+12.84%)
Feb 26, 2009 8.863 9.100 7.934 7.941 55,788 -0.87(-9.86%)
Feb 25, 2009 8.795 9.317 8.501 8.810 47,899 -0.03(-0.34%)
Feb 24, 2009 9.369 9.369 8.478 8.841 98,817 -0.42(-4.49%)
Feb 23, 2009 10.43 10.43 9.135 9.256 52,608 -0.99(-9.66%)
Feb 20, 2009 10.10 10.44 10.03 10.25 29,486 +0.05(+0.52%)
Feb 19, 2009 10.36 10.43 10.06 10.19 17,162 -0.07(-0.66%)
Feb 18, 2009 10.59 10.59 9.740 10.26 27,086 -0.26(-2.51%)
Feb 17, 2009 10.78 10.86 10.21 10.53 35,981 -0.39(-3.60%)
Feb 13, 2009 10.81 11.16 10.56 10.92 46,409 +0.29(+2.70%)
Feb 12, 2009 10.55 10.81 10.50 10.63 16,741 -0.17(-1.54%)
Feb 11, 2009 10.43 11.24 10.43 10.80 32,104 +0.46(+4.46%)
Feb 10, 2009 11.24 11.28 10.31 10.34 43,963 -0.92(-8.19%)
Feb 09, 2009 10.55 11.32 10.37 11.26 48,317 +0.70(+6.58%)
Feb 06, 2009 10.30 10.57 10.19 10.56 39,935 +0.29(+2.79%)
Feb 05, 2009 9.944 10.88 9.944 10.28 120,355 +0.29(+2.87%)
Feb 04, 2009 10.46 10.58 9.951 9.989 32,777 -0.50(-4.76%)
Feb 03, 2009 9.906 10.57 9.906 10.49 76,963 +0.64(+6.52%)
Feb 02, 2009 9.332 10.02 9.218 9.845 46,253 +0.63(+6.80%)
Jan 30, 2009 10.28 10.35 9.218 9.218 45,216 -0.92(-9.09%)
Jan 29, 2009 10.21 10.37 10.14 10.14 55,642 -0.17(-1.69%)
Jan 28, 2009 10.34 10.37 10.10 10.31 30,559 +0.17(+1.64%)
Jan 27, 2009 9.959 10.16 9.468 10.15 30,726 +0.20(+1.97%)
Jan 26, 2009 9.921 10.11 9.400 9.951 35,256 +0.08(+0.77%)
Jan 23, 2009 9.241 9.921 9.241 9.876 58,004 +0.04(+0.38%)
Jan 22, 2009 10.00 10.09 9.377 9.838 35,197 -0.36(-3.56%)
Jan 21, 2009 9.951 10.53 9.891 10.20 76,021 +0.42(+4.33%)
Jan 20, 2009 9.891 10.41 9.725 9.777 40,395 -0.29(-2.85%)
Jan 16, 2009 10.35 10.65 10.03 10.06 96,507 -0.30(-2.92%)
Jan 15, 2009 10.05 10.37 9.770 10.37 117,117 +0.26(+2.54%)
Jan 14, 2009 10.15 10.34 10.06 10.11 53,546 -0.21(-2.05%)
Jan 13, 2009 10.19 10.55 9.936 10.32 152,564 +0.11(+1.03%)
Jan 12, 2009 9.982 10.22 9.861 10.22 80,453 +0.23(+2.27%)
Jan 09, 2009 10.15 10.19 9.883 9.989 54,164 -0.14(-1.34%)
Jan 08, 2009 9.694 10.20 9.596 10.13 97,965 +0.42(+4.36%)
Jan 07, 2009 9.445 9.747 9.067 9.702 133,297 +0.84(+9.46%)
Jan 06, 2009 9.203 9.218 8.689 8.863 25,469 -0.16(-1.76%)
Jan 05, 2009 8.856 9.075 8.841 9.022 40,133 +0.14(+1.62%)
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.