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

Calavo Growers Inc (NQ: CVGW )

27.89 -0.45 (-1.59%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
Aug 31, 2007 13.01 13.07 12.83 13.02 128,426 +0.11(+0.84%)
Aug 30, 2007 12.82 13.00 12.77 12.92 55,512 +0.15(+1.19%)
Aug 29, 2007 12.71 12.91 12.36 12.76 156,652 +0.14(+1.09%)
Aug 28, 2007 12.99 13.16 12.63 12.63 63,757 -0.27(-2.07%)
Aug 27, 2007 12.79 13.17 12.66 12.89 57,109 +0.07(+0.51%)
Aug 24, 2007 12.97 13.02 12.36 12.83 45,831 -0.03(-0.22%)
Aug 23, 2007 13.01 13.01 12.36 12.86 38,235 +0.28(+2.24%)
Aug 22, 2007 12.45 13.05 11.95 12.58 118,314 -0.22(-1.69%)
Aug 21, 2007 11.64 13.00 11.57 12.79 99,713 +1.01(+8.59%)
Aug 20, 2007 12.12 12.12 11.41 11.78 48,141 -0.20(-1.63%)
Aug 17, 2007 12.21 12.36 11.98 11.98 49,866 -0.12(-1.01%)
Aug 16, 2007 12.29 12.43 11.77 12.10 288,663 -0.48(-3.79%)
Aug 15, 2007 12.01 12.69 11.99 12.58 316,003 +0.35(+2.84%)
Aug 14, 2007 12.08 12.25 12.03 12.23 121,741 +0.03(+0.24%)
Aug 13, 2007 11.93 12.32 11.40 12.20 166,025 +0.40(+3.37%)
Aug 10, 2007 11.94 12.05 11.71 11.80 48,600 -0.20(-1.69%)
Aug 09, 2007 12.14 12.21 11.61 12.00 128,460 -0.23(-1.89%)
Aug 08, 2007 11.57 12.29 11.42 12.24 229,993 +0.09(+0.77%)
Aug 07, 2007 10.88 12.29 10.88 12.14 185,416 +1.21(+11.04%)
Aug 06, 2007 10.95 11.17 10.83 10.94 124,572 +0.11(+1.00%)
Aug 03, 2007 10.83 11.05 10.70 10.83 36,944 -0.23(-2.09%)
Aug 02, 2007 10.37 11.38 10.14 11.06 127,144 +0.61(+5.88%)
Aug 01, 2007 10.36 10.44 10.01 10.44 128,067 +0.13(+1.26%)
Jul 31, 2007 9.323 10.39 9.323 10.31 180,420 +0.99(+10.62%)
Jul 30, 2007 9.247 9.323 9.186 9.323 11,414 +0.11(+1.18%)
Jul 27, 2007 9.244 9.389 9.179 9.215 4,606 +0.04(+0.47%)
Jul 26, 2007 9.186 9.413 8.998 9.172 20,398 -0.12(-1.25%)
Jul 25, 2007 9.396 9.396 9.107 9.287 48,445 -0.08(-0.85%)
Jul 24, 2007 9.374 9.432 9.367 9.367 22,967 -0.03(-0.31%)
Jul 23, 2007 9.287 9.425 9.287 9.396 15,966 +0.00(+0.00%)
Jul 20, 2007 9.396 9.425 9.389 9.396 7,561 +0.00(+0.00%)
Jul 19, 2007 9.396 9.461 9.396 9.396 20,258 -0.04(-0.38%)
Jul 18, 2007 9.454 9.454 9.309 9.432 30,829 -0.03(-0.31%)
Jul 17, 2007 9.562 9.670 9.461 9.461 10,217 -0.22(-2.31%)
Jul 16, 2007 9.468 9.685 9.454 9.685 11,414 +0.22(+2.37%)
Jul 13, 2007 9.425 9.504 9.425 9.461 7,752 +0.04(+0.46%)
Jul 12, 2007 9.533 9.598 9.389 9.417 16,228 -0.01(-0.08%)
Jul 11, 2007 9.389 9.490 9.374 9.425 11,216 +0.06(+0.62%)
Jul 10, 2007 9.338 9.461 9.338 9.367 11,355 -0.10(-1.07%)
Jul 09, 2007 9.533 9.663 9.468 9.468 23,500 -0.02(-0.26%)
Jul 06, 2007 9.360 9.511 9.360 9.493 8,855 +0.13(+1.42%)
Jul 05, 2007 9.367 9.367 9.302 9.360 7,194 -0.01(-0.15%)
Jul 03, 2007 9.323 9.490 9.323 9.374 9,961 -0.14(-1.44%)
Jul 02, 2007 9.143 9.511 9.143 9.511 40,379 +0.44(+4.86%)
Jun 29, 2007 8.565 9.215 8.565 9.071 110,177 +0.51(+5.91%)
Jun 28, 2007 8.666 8.666 8.565 8.565 3,929 -0.09(-1.09%)
Jun 27, 2007 8.651 8.673 8.637 8.659 3,597 +0.01(+0.17%)
Jun 26, 2007 8.586 8.760 8.586 8.644 20,037 +0.04(+0.42%)
Jun 25, 2007 8.601 8.651 8.565 8.608 14,675 -0.01(-0.08%)
Jun 22, 2007 8.673 8.709 8.615 8.615 5,499 -0.06(-0.67%)
Jun 21, 2007 8.630 8.709 8.536 8.673 11,760 +0.06(+0.67%)
Jun 20, 2007 8.781 8.818 8.615 8.615 26,565 -0.13(-1.49%)
Jun 19, 2007 8.854 8.854 8.745 8.745 14,389 +0.00(+0.00%)
Jun 18, 2007 8.897 8.912 8.745 8.745 24,074 -0.23(-2.58%)
Jun 15, 2007 9.027 9.063 8.969 8.977 8,855 +0.07(+0.73%)
Jun 14, 2007 8.825 9.085 8.825 8.912 10,100 -0.04(-0.48%)
Jun 13, 2007 9.005 9.042 8.933 8.955 5,534 -0.25(-2.67%)
Jun 12, 2007 9.497 9.497 9.201 9.201 13,420 -0.23(-2.45%)
Jun 11, 2007 9.641 9.641 9.389 9.432 4,911 +0.12(+1.24%)
Jun 08, 2007 9.396 9.396 9.215 9.316 12,781 +0.20(+2.14%)
Jun 07, 2007 8.861 9.150 8.861 9.121 4,368 +0.15(+1.69%)
Jun 06, 2007 9.352 9.352 8.969 8.969 10,354 -0.34(-3.65%)
Jun 05, 2007 9.396 9.439 9.164 9.309 32,146 -0.23(-2.42%)
Jun 04, 2007 9.894 9.894 9.454 9.540 27,399 -0.30(-3.08%)
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.