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

Calavo Growers Inc (NQ: CVGW )

28.48 -0.31 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 29, 2008 9.591 9.591 8.687 8.781 72,536 -0.82(-8.51%)
Aug 28, 2008 9.800 9.800 9.013 9.598 53,202 -0.16(-1.63%)
Aug 27, 2008 9.425 10.07 9.237 9.757 40,337 +0.30(+3.21%)
Aug 26, 2008 9.548 9.627 9.247 9.454 32,448 -0.10(-1.06%)
Aug 25, 2008 9.916 10.00 9.555 9.555 51,420 -0.38(-3.78%)
Aug 22, 2008 9.808 9.988 8.933 9.931 21,407 +0.14(+1.48%)
Aug 21, 2008 9.800 10.08 9.266 9.786 12,841 -0.08(-0.81%)
Aug 20, 2008 9.685 10.08 9.685 9.866 22,408 +0.18(+1.87%)
Aug 19, 2008 10.05 10.08 9.331 9.685 35,378 -0.45(-4.42%)
Aug 18, 2008 10.39 10.39 10.05 10.13 16,052 -0.22(-2.09%)
Aug 15, 2008 10.62 10.62 10.08 10.35 63,414 -0.13(-1.24%)
Aug 14, 2008 10.10 10.58 10.06 10.48 26,197 +0.28(+2.76%)
Aug 13, 2008 10.18 10.82 9.981 10.20 37,636 -0.04(-0.42%)
Aug 12, 2008 10.22 10.36 9.960 10.24 36,381 -0.04(-0.35%)
Aug 11, 2008 9.815 10.90 9.273 10.28 66,543 +0.50(+5.10%)
Aug 08, 2008 8.781 9.866 8.196 9.779 40,881 +0.98(+11.18%)
Aug 07, 2008 8.940 8.940 8.355 8.796 36,565 -0.22(-2.41%)
Aug 06, 2008 8.679 9.143 8.434 9.013 29,977 +0.35(+4.09%)
Aug 05, 2008 8.189 8.673 7.979 8.659 58,118 +0.53(+6.58%)
Aug 04, 2008 7.986 8.434 7.892 8.124 29,634 -0.01(-0.09%)
Aug 01, 2008 8.080 8.239 8.001 8.131 58,857 -0.06(-0.71%)
Jul 31, 2008 8.203 8.268 8.109 8.189 60,064 -0.09(-1.05%)
Jul 30, 2008 8.203 8.341 8.030 8.275 65,346 +0.20(+2.51%)
Jul 29, 2008 8.073 8.391 8.059 8.073 73,416 -0.17(-2.02%)
Jul 28, 2008 8.391 8.641 8.131 8.239 88,982 -0.21(-2.48%)
Jul 25, 2008 8.420 8.521 8.247 8.449 69,849 +0.03(+0.34%)
Jul 24, 2008 8.622 8.622 8.326 8.420 75,782 -0.23(-2.67%)
Jul 23, 2008 8.702 8.940 8.651 8.651 21,939 -0.02(-0.25%)
Jul 22, 2008 8.521 8.731 8.239 8.673 55,756 +0.14(+1.69%)
Jul 21, 2008 9.034 9.251 8.275 8.528 55,835 -0.51(-5.60%)
Jul 18, 2008 9.099 9.389 9.027 9.034 75,200 -0.07(-0.79%)
Jul 17, 2008 8.890 9.107 8.890 9.107 25,575 +0.27(+3.11%)
Jul 16, 2008 8.767 8.875 8.738 8.832 46,913 +0.07(+0.83%)
Jul 15, 2008 8.637 8.926 8.622 8.760 95,500 +0.00(+0.00%)
Jul 14, 2008 8.492 8.846 8.492 8.760 84,206 +0.33(+3.86%)
Jul 11, 2008 8.767 8.839 8.254 8.434 52,938 -0.39(-4.42%)
Jul 10, 2008 8.680 8.854 7.972 8.825 70,704 +0.12(+1.33%)
Jul 09, 2008 8.196 8.861 8.196 8.709 77,671 +0.17(+2.03%)
Jul 08, 2008 8.102 8.565 8.102 8.536 70,877 +0.47(+5.82%)
Jul 07, 2008 7.921 8.254 7.921 8.066 114,019 +0.12(+1.55%)
Jul 04, 2008 7.950 8.348 7.618 7.943 140,583 +0.00(+0.00%)
Jul 03, 2008 7.950 8.348 7.618 7.943 140,583 +0.04(+0.46%)
Jul 02, 2008 8.406 8.868 7.907 7.907 153,559 -0.80(-9.21%)
Jul 01, 2008 8.753 8.883 8.182 8.709 165,539 -0.14(-1.63%)
Jun 30, 2008 9.071 9.519 8.622 8.854 108,561 -0.07(-0.73%)
Jun 27, 2008 9.251 9.410 8.914 8.919 1,299,271 -0.39(-4.19%)
Jun 26, 2008 9.338 9.772 9.258 9.309 53,899 +0.01(+0.16%)
Jun 25, 2008 9.389 9.540 9.215 9.295 33,506 -0.11(-1.15%)
Jun 24, 2008 9.707 9.707 9.230 9.403 22,703 -0.21(-2.18%)
Jun 23, 2008 9.779 10.09 9.562 9.613 46,713 -0.26(-2.64%)
Jun 20, 2008 9.866 9.873 9.641 9.873 18,861 -0.20(-2.01%)
Jun 19, 2008 9.866 10.09 9.728 10.08 44,055 +0.35(+3.57%)
Jun 18, 2008 9.837 10.02 9.613 9.728 32,116 -0.04(-0.37%)
Jun 17, 2008 9.244 9.960 9.244 9.764 61,528 +0.25(+2.66%)
Jun 16, 2008 9.938 10.16 9.338 9.511 51,928 -0.46(-4.64%)
Jun 13, 2008 9.555 10.12 9.475 9.974 32,345 +0.36(+3.76%)
Jun 12, 2008 9.237 9.923 9.237 9.613 49,167 +0.33(+3.58%)
Jun 11, 2008 9.540 9.591 8.781 9.280 133,325 -0.25(-2.65%)
Jun 10, 2008 9.627 10.15 9.230 9.533 62,147 -0.43(-4.28%)
Jun 09, 2008 9.641 10.15 9.540 9.960 73,566 +0.44(+4.63%)
Jun 06, 2008 9.323 9.576 9.287 9.519 81,242 +0.30(+3.21%)
Jun 05, 2008 9.613 9.721 9.150 9.222 297,882 -0.38(-3.92%)
Jun 04, 2008 10.19 10.50 9.555 9.598 136,818 -0.49(-4.87%)
Jun 03, 2008 10.14 10.16 10.05 10.09 37,546 -0.14(-1.41%)
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.