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 (%)
Feb 28, 2006 7.220 7.358 7.148 7.148 11,716 -0.07(-1.00%)
Feb 27, 2006 7.170 7.295 7.170 7.220 3,735 -0.01(-0.10%)
Feb 24, 2006 7.372 7.372 7.170 7.228 5,672 -0.01(-0.20%)
Feb 23, 2006 7.090 7.271 7.090 7.242 2,282 +0.01(+0.20%)
Feb 22, 2006 7.228 7.228 7.090 7.228 19,025 +0.00(+0.00%)
Feb 21, 2006 7.105 7.343 7.105 7.228 11,483 +0.03(+0.40%)
Feb 17, 2006 7.213 7.213 7.191 7.199 3,716 -0.03(-0.40%)
Feb 16, 2006 7.228 7.228 7.220 7.228 3,735 +0.00(+0.00%)
Feb 15, 2006 7.199 7.228 7.199 7.228 7,333 +0.02(+0.30%)
Feb 14, 2006 7.220 7.285 7.191 7.206 7,886 -0.02(-0.30%)
Feb 13, 2006 7.148 7.300 7.148 7.228 17,206 -0.09(-1.22%)
Feb 10, 2006 7.350 7.350 7.317 7.317 705 -0.03(-0.46%)
Feb 09, 2006 7.401 7.408 7.336 7.350 1,693 +0.02(+0.30%)
Feb 08, 2006 7.184 7.365 7.184 7.329 2,942 +0.01(+0.20%)
Feb 07, 2006 7.423 7.437 7.307 7.314 1,245 -0.11(-1.46%)
Feb 06, 2006 7.271 7.437 7.264 7.423 5,656 +0.15(+2.09%)
Feb 03, 2006 7.314 7.314 7.220 7.271 3,391 -0.05(-0.69%)
Feb 02, 2006 7.372 7.408 7.228 7.321 2,096 -0.10(-1.36%)
Feb 01, 2006 7.300 7.589 7.300 7.423 22,974 -0.06(-0.77%)
Jan 31, 2006 7.199 7.553 7.199 7.480 20,177 +0.25(+3.50%)
Jan 30, 2006 7.228 7.249 7.220 7.228 7,871 +0.01(+0.10%)
Jan 27, 2006 7.228 7.258 7.220 7.220 5,084 -0.01(-0.10%)
Jan 26, 2006 7.264 7.314 7.228 7.228 1,660 -0.04(-0.50%)
Jan 25, 2006 7.264 7.264 7.264 7.264 276 +0.04(+0.60%)
Jan 24, 2006 7.228 7.285 7.110 7.220 4,218 -0.14(-1.87%)
Jan 23, 2006 7.358 7.358 7.358 7.358 276 -0.03(-0.39%)
Jan 20, 2006 7.582 7.625 7.307 7.387 34,468 -0.05(-0.68%)
Jan 19, 2006 7.589 7.654 7.437 7.437 13,836 -0.06(-0.77%)
Jan 18, 2006 7.517 7.517 7.372 7.495 6,018 -0.09(-1.24%)
Jan 17, 2006 7.307 7.654 7.307 7.589 10,515 +0.21(+2.84%)
Jan 13, 2006 7.372 7.480 7.003 7.379 33,503 +0.01(+0.10%)
Jan 12, 2006 7.408 7.546 7.329 7.372 34,313 -0.04(-0.49%)
Jan 11, 2006 7.372 7.408 7.264 7.408 15,910 +0.07(+0.89%)
Jan 10, 2006 7.372 7.408 7.300 7.343 17,753 +0.03(+0.40%)
Jan 09, 2006 7.372 7.387 7.228 7.314 30,988 -0.06(-0.78%)
Jan 06, 2006 7.372 7.372 7.372 7.372 3,597 -0.03(-0.39%)
Jan 05, 2006 7.228 7.401 7.228 7.401 15,100 +0.04(+0.49%)
Jan 04, 2006 7.228 7.372 7.228 7.365 25,895 +0.05(+0.69%)
Jan 03, 2006 7.336 7.336 7.235 7.314 17,156 -0.04(-0.49%)
Dec 30, 2005 7.314 7.372 7.314 7.350 4,842 +0.01(+0.20%)
Dec 29, 2005 7.336 7.336 7.307 7.336 6,087 +0.04(+0.50%)
Dec 28, 2005 7.228 7.300 7.228 7.300 17,986 +0.07(+1.00%)
Dec 27, 2005 7.170 7.235 7.155 7.228 14,942 +0.07(+0.91%)
Dec 23, 2005 7.170 7.170 7.162 7.162 691 -0.10(-1.39%)
Dec 22, 2005 7.228 7.264 7.177 7.264 19,860 +0.02(+0.30%)
Dec 21, 2005 7.191 7.271 7.191 7.242 9,823 +0.01(+0.20%)
Dec 20, 2005 7.300 7.358 7.155 7.228 4,012 -0.14(-1.96%)
Dec 19, 2005 7.220 7.372 7.155 7.372 23,936 +0.04(+0.49%)
Dec 16, 2005 7.300 7.336 7.264 7.336 32,098 +0.02(+0.30%)
Dec 15, 2005 7.336 7.336 7.307 7.314 4,842 -0.02(-0.30%)
Dec 14, 2005 7.336 7.336 7.307 7.336 26,558 +0.02(+0.30%)
Dec 13, 2005 7.083 7.365 7.083 7.314 3,327 +0.07(+0.90%)
Dec 12, 2005 7.365 7.365 7.249 7.249 691 -0.12(-1.57%)
Dec 09, 2005 7.336 7.372 7.264 7.365 13,351 +0.03(+0.39%)
Dec 08, 2005 7.372 7.408 7.336 7.336 20,754 -0.02(-0.29%)
Dec 07, 2005 7.336 7.372 7.336 7.358 15,565 +0.00(+0.00%)
Dec 06, 2005 7.228 7.358 7.228 7.358 6,700 +0.09(+1.19%)
Dec 05, 2005 7.228 7.271 7.228 7.271 2,352 -0.07(-0.98%)
Dec 02, 2005 7.271 7.343 7.191 7.343 18,127 +0.07(+0.99%)
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.