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

Calavo Growers Inc (NQ: CVGW )

28.47 +1.52 (+5.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2006 8.615 8.615 8.512 8.512 39,582 -0.09(-1.02%)
Apr 27, 2006 8.615 8.615 8.586 8.599 3,640 +0.03(+0.37%)
Apr 26, 2006 8.505 8.568 8.411 8.568 3,074 +0.03(+0.37%)
Apr 25, 2006 8.223 8.537 8.223 8.537 11,859 +0.04(+0.46%)
Apr 24, 2006 8.388 8.560 8.388 8.498 7,897 -0.12(-1.36%)
Apr 21, 2006 8.310 8.615 8.310 8.615 10,122 +0.08(+0.92%)
Apr 20, 2006 8.401 8.568 8.352 8.537 16,390 +0.12(+1.40%)
Apr 19, 2006 8.239 8.427 8.223 8.419 17,064 +0.12(+1.42%)
Apr 18, 2006 8.380 8.419 8.263 8.302 18,007 +0.11(+1.34%)
Apr 17, 2006 8.223 8.328 8.082 8.192 3,831 -0.14(-1.69%)
Apr 13, 2006 8.411 8.411 8.145 8.333 19,708 -0.04(-0.47%)
Apr 12, 2006 8.364 8.458 8.364 8.372 16,348 +0.01(+0.09%)
Apr 11, 2006 8.451 8.451 8.341 8.364 5,733 -0.07(-0.84%)
Apr 10, 2006 8.216 8.435 8.208 8.435 59,994 +0.24(+2.98%)
Apr 07, 2006 8.223 8.223 8.082 8.191 16,938 +0.05(+0.56%)
Apr 06, 2006 8.067 8.145 8.059 8.145 32,573 +0.12(+1.46%)
Apr 05, 2006 8.012 8.059 8.012 8.028 39,838 +0.04(+0.49%)
Apr 04, 2006 8.067 8.067 7.988 7.988 27,487 -0.05(-0.58%)
Apr 03, 2006 8.145 8.145 8.035 8.035 4,923 -0.09(-1.16%)
Mar 31, 2006 7.965 8.129 7.965 8.129 4,872 +0.08(+0.96%)
Mar 30, 2006 8.067 8.067 8.028 8.052 20,710 +0.02(+0.20%)
Mar 29, 2006 8.035 8.067 8.028 8.035 12,099 -0.04(-0.48%)
Mar 28, 2006 8.059 8.090 8.028 8.075 24,280 -0.07(-0.87%)
Mar 27, 2006 8.035 8.145 8.035 8.145 5,618 +0.10(+1.27%)
Mar 24, 2006 8.068 8.068 8.043 8.043 515 -0.10(-1.25%)
Mar 23, 2006 8.192 8.192 8.075 8.145 10,597 -0.05(-0.66%)
Mar 22, 2006 8.208 8.208 8.048 8.199 20,301 -0.01(-0.11%)
Mar 21, 2006 8.075 8.208 8.075 8.208 10,205 +0.14(+1.75%)
Mar 20, 2006 8.075 8.075 8.067 8.067 4,062 -0.08(-0.96%)
Mar 17, 2006 8.176 8.184 8.056 8.145 8,442 -0.03(-0.38%)
Mar 16, 2006 8.184 8.184 8.153 8.176 1,276 -0.05(-0.57%)
Mar 15, 2006 8.035 8.294 8.035 8.223 33,814 +0.20(+2.44%)
Mar 14, 2006 7.824 8.067 7.824 8.028 22,343 +0.16(+1.99%)
Mar 13, 2006 7.847 7.871 7.824 7.871 2,815 +0.04(+0.50%)
Mar 10, 2006 7.495 7.832 7.448 7.832 21,849 +0.38(+5.15%)
Mar 09, 2006 7.479 7.644 7.448 7.448 7,916 -0.23(-3.06%)
Mar 08, 2006 7.515 7.683 7.515 7.683 3,702 +0.10(+1.38%)
Mar 07, 2006 7.832 7.832 7.558 7.578 15,331 -0.06(-0.76%)
Mar 06, 2006 7.730 7.730 7.440 7.636 9,612 -0.02(-0.31%)
Mar 03, 2006 7.644 7.722 7.644 7.660 13,950 -0.05(-0.71%)
Mar 02, 2006 7.714 7.714 7.714 7.714 383 -0.09(-1.20%)
Mar 01, 2006 7.691 7.808 7.691 7.808 10,090 +0.06(+0.81%)
Feb 28, 2006 7.824 7.973 7.746 7.746 10,812 -0.08(-1.00%)
Feb 27, 2006 7.769 7.905 7.769 7.824 3,447 -0.01(-0.10%)
Feb 24, 2006 7.988 7.988 7.769 7.832 5,235 -0.02(-0.20%)
Feb 23, 2006 7.683 7.879 7.683 7.847 2,106 +0.02(+0.20%)
Feb 22, 2006 7.832 7.832 7.683 7.832 17,557 +0.00(+0.00%)
Feb 21, 2006 7.699 7.957 7.699 7.832 10,597 +0.03(+0.40%)
Feb 17, 2006 7.816 7.816 7.793 7.800 3,429 -0.03(-0.40%)
Feb 16, 2006 7.832 7.832 7.824 7.832 3,447 +0.00(+0.00%)
Feb 15, 2006 7.800 7.832 7.800 7.832 6,767 +0.02(+0.30%)
Feb 14, 2006 7.824 7.894 7.793 7.808 7,278 -0.02(-0.30%)
Feb 13, 2006 7.746 7.910 7.746 7.832 15,878 -0.10(-1.22%)
Feb 10, 2006 7.965 7.965 7.928 7.928 651 -0.04(-0.46%)
Feb 09, 2006 8.020 8.028 7.949 7.965 1,562 +0.02(+0.30%)
Feb 08, 2006 7.785 7.981 7.785 7.941 2,715 +0.02(+0.20%)
Feb 07, 2006 8.043 8.059 7.918 7.926 1,149 -0.12(-1.46%)
Feb 06, 2006 7.879 8.059 7.871 8.043 5,219 +0.16(+2.09%)
Feb 03, 2006 7.926 7.926 7.824 7.879 3,129 -0.05(-0.69%)
Feb 02, 2006 7.988 8.028 7.832 7.934 1,934 -0.11(-1.36%)
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.