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

Calavo Growers Inc (NQ: CVGW )

28.16 -0.82 (-2.83%)
Streaming Delayed Price Updated: 3:53 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 (%)
Feb 27, 2004 7.408 7.459 7.314 7.401 11,483 -0.04(-0.58%)
Feb 26, 2004 7.264 7.480 7.264 7.444 553 +0.00(+0.00%)
Feb 25, 2004 7.336 7.476 7.336 7.444 8,163 +0.01(+0.10%)
Feb 24, 2004 7.480 7.480 7.387 7.437 6,918 -0.01(-0.10%)
Feb 23, 2004 7.488 7.488 7.408 7.444 4,012 -0.04(-0.58%)
Feb 20, 2004 7.408 7.488 7.408 7.488 3,043 +0.07(+0.89%)
Feb 19, 2004 7.435 7.488 7.415 7.422 4,150 -0.02(-0.30%)
Feb 18, 2004 7.444 7.488 7.444 7.444 9,270 +0.00(+0.00%)
Feb 17, 2004 7.520 7.596 7.444 7.444 8,993 +0.00(+0.00%)
Feb 13, 2004 7.517 7.676 7.444 7.444 10,653 -0.17(-2.27%)
Feb 12, 2004 7.762 7.762 7.589 7.617 15,496 -0.03(-0.39%)
Feb 11, 2004 7.661 7.819 7.645 7.647 11,207 -0.02(-0.28%)
Feb 10, 2004 7.770 7.770 7.596 7.668 17,710 -0.14(-1.85%)
Feb 09, 2004 7.726 7.871 7.726 7.813 2,905 -0.06(-0.73%)
Feb 06, 2004 7.820 7.878 7.806 7.871 7,471 +0.07(+0.83%)
Feb 05, 2004 7.806 7.806 7.777 7.806 3,597 -0.01(-0.09%)
Feb 04, 2004 7.820 7.820 7.806 7.813 3,320 -0.01(-0.09%)
Feb 03, 2004 7.864 7.878 7.820 7.820 21,999 -0.06(-0.73%)
Feb 02, 2004 7.596 7.879 7.596 7.878 6,918 -0.02(-0.27%)
Jan 30, 2004 7.892 7.900 7.878 7.900 17,018 +0.02(+0.28%)
Jan 29, 2004 7.892 7.892 7.856 7.878 23,797 -0.01(-0.18%)
Jan 28, 2004 7.813 7.892 7.806 7.892 8,301 +0.00(+0.00%)
Jan 27, 2004 7.806 7.892 7.806 7.892 4,704 +0.06(+0.75%)
Jan 26, 2004 7.719 7.892 7.719 7.834 3,874 +0.01(+0.18%)
Jan 23, 2004 7.770 8.037 7.770 7.820 27,395 -0.07(-0.92%)
Jan 22, 2004 7.827 7.900 7.827 7.892 9,823 -0.01(-0.09%)
Jan 21, 2004 7.720 7.900 7.720 7.900 6,918 +0.04(+0.47%)
Jan 20, 2004 7.618 7.864 7.618 7.863 8,855 +0.14(+1.77%)
Jan 16, 2004 7.850 7.907 7.683 7.726 12,452 -0.17(-2.11%)
Jan 15, 2004 7.849 7.914 7.849 7.892 18,540 -0.01(-0.18%)
Jan 14, 2004 7.914 7.914 7.835 7.907 4,012 +0.05(+0.63%)
Jan 13, 2004 7.835 7.914 7.835 7.857 3,560 -0.04(-0.45%)
Jan 12, 2004 7.972 7.986 7.892 7.892 11,497 +0.06(+0.74%)
Jan 09, 2004 7.979 7.979 7.835 7.835 2,877 -0.12(-1.45%)
Jan 08, 2004 7.950 7.950 7.762 7.950 11,817 +0.00(+0.00%)
Jan 07, 2004 7.842 7.986 7.842 7.950 10,792 +0.00(+0.00%)
Jan 06, 2004 7.871 7.979 7.843 7.950 7,056 +0.14(+1.85%)
Jan 05, 2004 7.914 7.914 7.734 7.806 9,408 +0.02(+0.28%)
Jan 02, 2004 8.008 8.008 7.741 7.784 9,270 -0.02(-0.28%)
Dec 31, 2003 7.596 8.066 7.596 7.806 15,496 +0.04(+0.47%)
Dec 30, 2003 7.770 7.878 7.602 7.770 8,402 +0.01(+0.09%)
Dec 29, 2003 7.394 8.088 7.394 7.762 12,590 +0.37(+4.99%)
Dec 26, 2003 7.365 7.394 7.264 7.394 7,955 +0.09(+1.29%)
Dec 24, 2003 7.408 7.408 7.264 7.300 4,842 +0.00(+0.00%)
Dec 23, 2003 7.459 7.878 7.264 7.300 25,907 -0.11(-1.46%)
Dec 22, 2003 7.589 7.596 7.314 7.408 9,408 -0.18(-2.38%)
Dec 19, 2003 7.502 7.748 7.337 7.589 6,226 +0.25(+3.45%)
Dec 18, 2003 7.480 7.480 7.264 7.336 2,089 -0.09(-1.17%)
Dec 17, 2003 7.444 7.444 7.228 7.423 10,992 +0.18(+2.50%)
Dec 16, 2003 7.235 7.285 7.228 7.242 2,263 -0.20(-2.72%)
Dec 15, 2003 7.625 7.625 7.242 7.444 6,502 +0.09(+1.28%)
Dec 12, 2003 7.625 7.625 7.228 7.350 12,334 -0.24(-3.14%)
Dec 11, 2003 7.661 7.762 7.589 7.589 4,427 -0.07(-0.95%)
Dec 10, 2003 7.770 7.770 7.661 7.662 3,106 +0.09(+1.25%)
Dec 09, 2003 7.762 7.914 7.567 7.567 23,301 +0.07(+0.87%)
Dec 08, 2003 7.228 7.517 7.047 7.502 27,796 +0.46(+6.46%)
Dec 05, 2003 7.083 7.228 7.119 7.047 2,836 -0.04(-0.51%)
Dec 04, 2003 7.401 7.401 7.054 7.083 13,260 -0.35(-4.67%)
Dec 03, 2003 7.690 7.726 7.401 7.430 10,515 -0.29(-3.75%)
Dec 02, 2003 7.842 7.878 7.719 7.719 4,980 -0.22(-2.82%)
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.