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 UNCHANGED
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 (%)
May 30, 2003 5.095 5.095 4.994 5.059 7,056 -0.02(-0.40%)
May 29, 2003 5.132 5.132 5.079 5.079 2,075 -0.12(-2.25%)
May 28, 2003 5.023 5.197 5.023 5.197 2,767 +0.17(+3.45%)
May 27, 2003 5.023 5.059 5.023 5.023 3,874 +0.04(+0.72%)
May 23, 2003 5.124 5.124 4.915 4.987 6,502 -0.16(-3.09%)
May 22, 2003 5.204 5.240 5.146 5.146 2,213 -0.04(-0.84%)
May 21, 2003 5.132 5.240 5.132 5.189 10,930 +0.06(+1.13%)
May 20, 2003 5.132 5.132 5.132 5.132 1,521 +0.07(+1.43%)
May 19, 2003 5.059 5.081 5.059 5.059 830 +0.01(+0.14%)
May 16, 2003 5.052 5.059 5.052 5.052 5,396 +0.02(+0.43%)
May 15, 2003 5.038 5.038 5.030 5.030 553 -0.03(-0.57%)
May 14, 2003 5.059 5.059 5.059 5.059 415 +0.00(+0.00%)
May 13, 2003 4.900 5.059 4.900 5.059 10,100 +0.22(+4.63%)
May 12, 2003 4.835 4.835 4.835 4.835 0 +0.00(+0.00%)
May 09, 2003 4.835 4.835 4.835 4.835 276 -0.07(-1.33%)
May 08, 2003 4.842 4.900 4.806 4.900 4,842 +0.02(+0.44%)
May 07, 2003 4.842 4.879 4.842 4.879 1,798 -0.04(-0.74%)
May 06, 2003 4.951 4.951 4.915 4.915 1,106 +0.07(+1.49%)
May 05, 2003 4.987 4.987 4.842 4.842 10,100 -0.13(-2.62%)
May 02, 2003 4.915 4.973 4.915 4.973 27,810 -0.04(-0.86%)
May 01, 2003 4.958 5.016 4.958 5.016 553 +0.06(+1.17%)
Apr 30, 2003 4.965 4.965 4.958 4.958 415 -0.08(-1.58%)
Apr 29, 2003 5.038 5.038 5.038 5.038 0 +0.00(+0.00%)
Apr 28, 2003 5.009 5.052 4.958 5.038 4,842 -0.01(-0.29%)
Apr 25, 2003 5.052 5.052 5.052 5.052 4,289 +0.00(+0.00%)
Apr 24, 2003 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Apr 23, 2003 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Apr 22, 2003 5.009 5.052 5.009 5.052 415 +0.17(+3.56%)
Apr 21, 2003 4.973 4.973 4.879 4.879 415 -0.12(-2.46%)
Apr 17, 2003 4.994 5.001 4.951 5.001 830 +0.16(+3.28%)
Apr 16, 2003 4.842 4.842 4.842 4.842 0 +0.00(+0.00%)
Apr 15, 2003 4.842 4.842 4.842 4.842 0 +0.00(+0.00%)
Apr 14, 2003 4.842 4.994 4.842 4.842 16,603 -0.01(-0.30%)
Apr 11, 2003 4.857 4.857 4.857 4.857 2,352 -0.01(-0.30%)
Apr 10, 2003 4.879 4.879 4.871 4.871 7,194 +0.03(+0.60%)
Apr 09, 2003 4.987 4.987 4.842 4.842 20,338 -0.07(-1.47%)
Apr 08, 2003 4.994 5.001 4.915 4.915 1,660 +0.07(+1.49%)
Apr 07, 2003 5.059 5.059 4.842 4.842 5,949 -0.22(-4.29%)
Apr 04, 2003 5.059 5.095 5.059 5.059 9,823 +0.18(+3.70%)
Apr 03, 2003 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Apr 02, 2003 4.879 4.879 4.879 4.879 830 +0.00(+0.00%)
Apr 01, 2003 5.001 5.001 4.850 4.879 12,867 +0.04(+0.75%)
Mar 31, 2003 4.842 4.842 4.842 4.842 968 +0.00(+0.00%)
Mar 28, 2003 4.842 4.842 4.842 4.842 0 +0.00(+0.00%)
Mar 27, 2003 5.067 5.067 4.770 4.842 13,836 -0.25(-4.96%)
Mar 26, 2003 5.001 5.095 4.915 5.095 39,709 +0.05(+1.00%)
Mar 25, 2003 5.066 5.081 5.045 5.045 2,213 +0.02(+0.43%)
Mar 24, 2003 5.030 5.030 5.023 5.023 2,075 -0.07(-1.28%)
Mar 21, 2003 5.088 5.095 5.088 5.088 4,842 +0.06(+1.15%)
Mar 20, 2003 5.059 5.059 5.023 5.030 9,131 -0.09(-1.69%)
Mar 19, 2003 5.168 5.168 5.117 5.117 1,798 -0.04(-0.84%)
Mar 18, 2003 5.132 5.160 5.059 5.160 15,773 +0.10(+2.00%)
Mar 17, 2003 5.059 5.059 5.059 5.059 26,565 -0.10(-1.96%)
Mar 14, 2003 5.139 5.160 5.103 5.160 13,974 +0.04(+0.85%)
Mar 13, 2003 5.132 5.139 5.117 5.117 3,182 +0.01(+0.28%)
Mar 12, 2003 5.132 5.132 5.103 5.103 415 -0.03(-0.56%)
Mar 11, 2003 5.110 5.168 5.110 5.132 10,653 +0.07(+1.43%)
Mar 10, 2003 5.197 5.204 5.059 5.059 33,898 -0.12(-2.37%)
Mar 07, 2003 5.182 5.182 5.175 5.182 3,320 +0.02(+0.42%)
Mar 06, 2003 5.175 5.175 5.117 5.160 2,352 -0.07(-1.24%)
Mar 05, 2003 5.189 5.225 5.175 5.225 11,483 +0.09(+1.83%)
Mar 04, 2003 5.124 5.132 5.124 5.132 1,521 +0.00(+0.00%)
Mar 03, 2003 5.153 5.153 5.059 5.132 4,842 -0.05(-0.98%)
Feb 28, 2003 5.182 5.182 5.182 5.182 0 +0.00(+0.00%)
Feb 27, 2003 5.204 5.204 5.182 5.182 3,320 -0.01(-0.28%)
Feb 26, 2003 5.204 5.204 5.197 5.197 2,905 +0.00(+0.00%)
Feb 25, 2003 5.197 5.197 5.197 5.197 138 +0.00(+0.00%)
Feb 24, 2003 5.197 5.197 5.197 5.197 2,905 -0.01(-0.14%)
Feb 21, 2003 5.493 5.681 5.074 5.204 13,420 +0.11(+2.13%)
Feb 20, 2003 5.074 5.095 5.023 5.095 4,427 -0.01(-0.28%)
Feb 19, 2003 5.066 5.110 5.052 5.110 1,660 +0.03(+0.57%)
Feb 18, 2003 5.110 5.276 4.994 5.081 9,408 -0.01(-0.14%)
Feb 14, 2003 5.240 5.276 5.059 5.088 25,043 -0.15(-2.90%)
Feb 13, 2003 5.240 5.240 5.240 5.240 1,660 +0.01(+0.14%)
Feb 12, 2003 5.233 5.233 5.233 5.233 138 -0.02(-0.41%)
Feb 11, 2003 5.233 5.254 5.233 5.254 1,521 +0.01(+0.28%)
Feb 10, 2003 5.233 5.247 5.233 5.240 10,930 -0.01(-0.14%)
Feb 07, 2003 5.254 5.254 5.175 5.247 968 +0.01(+0.28%)
Feb 06, 2003 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Feb 05, 2003 5.247 5.247 5.218 5.233 1,521 +0.00(+0.00%)
Feb 04, 2003 5.233 5.262 5.233 5.233 13,559 +0.00(+0.00%)
Feb 03, 2003 5.254 5.254 5.233 5.233 4,289 -0.01(-0.14%)
Jan 31, 2003 5.254 5.269 5.240 5.240 8,301 -0.01(-0.28%)
Jan 30, 2003 5.254 5.276 5.240 5.254 8,163 +0.00(+0.00%)
Jan 29, 2003 5.269 5.283 5.247 5.254 37,495 -0.09(-1.62%)
Jan 28, 2003 5.211 5.356 5.197 5.341 3,874 +0.13(+2.50%)
Jan 27, 2003 5.225 5.233 5.204 5.211 6,641 -0.04(-0.69%)
Jan 24, 2003 5.262 5.341 5.240 5.247 6,226 +0.03(+0.57%)
Jan 23, 2003 5.182 5.220 5.111 5.218 2,075 +0.14(+2.83%)
Jan 22, 2003 5.262 5.276 5.074 5.074 20,615 -0.17(-3.17%)
Jan 21, 2003 5.110 5.269 5.110 5.240 44,690 +0.14(+2.84%)
Jan 17, 2003 5.095 5.095 5.095 5.095 11,898 +0.03(+0.57%)
Jan 16, 2003 5.088 5.132 5.066 5.066 37,495 +0.00(+0.00%)
Jan 15, 2003 5.074 5.074 4.987 5.066 115,669 +0.00(+0.00%)
Jan 14, 2003 5.327 5.327 5.059 5.066 12,867 +0.07(+1.45%)
Jan 13, 2003 5.117 5.117 4.994 4.994 33,068 -0.14(-2.81%)
Jan 10, 2003 5.139 5.139 5.059 5.139 10,653 +0.07(+1.28%)
Jan 09, 2003 5.146 5.146 5.059 5.074 830 -0.12(-2.36%)
Jan 08, 2003 5.197 5.197 5.197 5.197 138 -0.01(-0.14%)
Jan 07, 2003 5.240 5.240 5.204 5.204 5,672 -0.03(-0.53%)
Jan 06, 2003 5.204 5.231 5.204 5.231 553 +0.10(+1.94%)
Jan 03, 2003 5.132 5.132 5.132 5.132 276 +0.04(+0.71%)
Jan 02, 2003 5.066 5.095 5.066 5.095 11,760 +0.03(+0.57%)
Dec 31, 2002 5.103 5.103 5.066 5.066 36,250 -0.07(-1.27%)
Dec 30, 2002 5.312 5.312 5.132 5.132 10,377 +0.07(+1.28%)
Dec 27, 2002 5.312 5.312 5.059 5.066 22,691 -0.25(-4.63%)
Dec 26, 2002 4.958 5.312 4.958 5.312 3,043 +0.43(+8.89%)
Dec 24, 2002 4.879 4.879 4.879 4.879 276 +0.11(+2.27%)
Dec 23, 2002 4.929 4.944 4.380 4.770 57,419 -0.14(-2.80%)
Dec 20, 2002 4.929 4.944 4.907 4.907 3,182 +0.03(+0.59%)
Dec 19, 2002 5.038 5.038 4.879 4.879 691 -0.18(-3.57%)
Dec 18, 2002 4.864 5.066 4.864 5.059 12,452 +0.25(+5.26%)
Dec 17, 2002 4.857 4.893 4.770 4.806 6,641 -0.02(-0.45%)
Dec 16, 2002 4.859 4.859 4.517 4.828 6,918 -0.12(-2.48%)
Dec 13, 2002 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Dec 12, 2002 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Dec 11, 2002 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Dec 10, 2002 4.980 5.081 4.951 4.951 31,131 -0.11(-2.14%)
Dec 09, 2002 5.059 5.283 4.951 5.059 14,112 +0.00(+0.00%)
Dec 06, 2002 5.066 5.066 5.059 5.059 3,182 +0.00(+0.00%)
Dec 05, 2002 5.059 5.059 5.059 5.059 1,383 +0.07(+1.45%)
Dec 04, 2002 5.066 5.066 4.987 4.987 13,974 -0.08(-1.57%)
Dec 03, 2002 5.059 5.066 5.059 5.066 5,257 +0.00(+0.00%)
Dec 02, 2002 5.066 5.066 5.066 5.066 415 +0.00(+0.00%)
Nov 29, 2002 5.153 5.153 5.059 5.066 9,546 -0.09(-1.70%)
Nov 27, 2002 5.147 5.154 5.146 5.154 1,937 +0.01(+0.15%)
Nov 26, 2002 5.074 5.233 5.052 5.146 8,855 +0.04(+0.85%)
Nov 25, 2002 5.103 5.139 5.103 5.103 17,433 +0.03(+0.57%)
Nov 22, 2002 5.225 5.225 5.074 5.074 8,716 -0.14(-2.77%)
Nov 21, 2002 5.160 5.239 4.799 5.218 8,301 +0.03(+0.56%)
Nov 20, 2002 5.189 5.189 5.189 5.189 138 -0.00(-0.01%)
Nov 19, 2002 5.190 5.190 5.190 5.190 138 -0.01(-0.26%)
Nov 18, 2002 5.413 5.413 5.016 5.204 2,905 -0.30(-5.51%)
Nov 15, 2002 5.507 5.507 5.507 5.507 0 +0.00(+0.00%)
Nov 14, 2002 5.565 5.565 5.507 5.507 2,767 -0.20(-3.54%)
Nov 13, 2002 5.710 5.710 5.710 5.710 1,383 +0.00(+0.00%)
Nov 12, 2002 5.702 5.710 5.702 5.710 4,012 +0.04(+0.62%)
Nov 11, 2002 5.674 5.674 5.674 5.674 0 +0.00(+0.00%)
Nov 08, 2002 5.674 5.674 5.674 5.674 0 +0.00(+0.00%)
Nov 07, 2002 5.710 5.710 5.674 5.674 1,383 +0.00(+0.01%)
Nov 06, 2002 5.674 5.674 5.674 5.674 0 +0.00(+0.00%)
Nov 05, 2002 5.674 5.674 5.674 5.674 2,075 -0.07(-1.26%)
Nov 04, 2002 5.413 5.782 5.406 5.746 26,288 +0.42(+7.86%)
Nov 01, 2002 5.305 5.413 5.283 5.327 9,270 -0.03(-0.53%)
Oct 31, 2002 5.355 5.356 5.355 5.356 553 -0.01(-0.27%)
Oct 30, 2002 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Oct 29, 2002 5.276 5.370 5.276 5.370 1,383 +0.09(+1.78%)
Oct 28, 2002 5.276 5.276 5.276 5.276 3,735 +0.00(+0.00%)
Oct 25, 2002 5.168 5.276 5.168 5.276 14,389 +0.11(+2.10%)
Oct 24, 2002 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Oct 23, 2002 5.167 5.168 5.167 5.168 415 +0.00(+0.01%)
Oct 22, 2002 5.167 5.167 5.167 5.167 138 -0.04(-0.71%)
Oct 21, 2002 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Oct 18, 2002 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Oct 17, 2002 4.994 5.204 4.994 5.204 2,213 +0.07(+1.41%)
Oct 16, 2002 5.132 5.132 5.132 5.132 691 -0.12(-2.34%)
Oct 15, 2002 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Oct 14, 2002 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Oct 11, 2002 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Oct 10, 2002 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Oct 09, 2002 5.240 5.254 5.059 5.254 553 +0.25(+4.91%)
Oct 08, 2002 5.009 5.074 5.009 5.009 5,949 +0.00(+0.00%)
Oct 07, 2002 5.211 5.211 5.009 5.009 6,087 -0.21(-3.94%)
Oct 04, 2002 5.319 5.319 5.214 5.214 2,213 -0.21(-3.81%)
Oct 03, 2002 5.421 5.421 5.421 5.421 0 +0.00(+0.00%)
Oct 02, 2002 5.529 5.529 5.421 5.421 968 -0.22(-3.85%)
Oct 01, 2002 4.987 5.666 4.987 5.637 39,294 +0.65(+13.04%)
Sep 30, 2002 5.168 5.168 5.168 4.987 6,641 +0.00(+0.00%)
Sep 27, 2002 5.059 5.059 4.987 4.987 6,502 -0.01(-0.14%)
Sep 26, 2002 4.994 4.994 4.994 4.994 138 -0.07(-1.29%)
Sep 25, 2002 5.059 5.059 5.059 5.059 0 +0.00(+0.00%)
Sep 24, 2002 5.059 5.059 5.059 5.059 1,106 +0.00(+0.00%)
Sep 23, 2002 5.059 5.074 5.023 5.059 55,620 -0.09(-1.82%)
Sep 20, 2002 5.095 5.153 4.734 5.153 9,270 +0.05(+0.99%)
Sep 19, 2002 5.110 5.168 5.103 5.103 39,571 -0.07(-1.26%)
Sep 18, 2002 5.189 5.189 5.103 5.168 13,005 -0.11(-2.05%)
Sep 17, 2002 5.276 5.276 5.276 5.276 41,508 +0.07(+1.39%)
Sep 16, 2002 5.276 5.276 5.204 5.204 4,565 +0.03(+0.56%)
Sep 13, 2002 5.175 5.175 5.175 5.175 0 +0.00(+0.00%)
Sep 12, 2002 5.175 5.175 5.175 5.175 0 +0.00(+0.00%)
Sep 11, 2002 5.175 5.175 5.175 5.175 138 +0.02(+0.42%)
Sep 10, 2002 5.348 5.384 5.124 5.153 29,332 -0.01(-0.28%)
Sep 09, 2002 5.377 5.377 5.168 5.168 25,458 -0.11(-2.05%)
Sep 06, 2002 5.276 5.276 5.276 5.276 0 +0.00(+0.00%)
Sep 05, 2002 5.276 5.276 5.276 5.276 1,245 +0.00(+0.00%)
Sep 04, 2002 5.276 5.276 5.276 5.276 0 +0.00(+0.00%)
Sep 03, 2002 5.276 5.276 5.276 5.276 0 +0.00(+0.00%)
Aug 30, 2002 5.275 5.276 5.275 5.276 553 -0.03(-0.54%)
Aug 29, 2002 5.269 5.377 5.205 5.305 4,427 +0.09(+1.80%)
Aug 28, 2002 5.240 5.247 5.168 5.211 26,011 -0.03(-0.55%)
Aug 27, 2002 5.240 5.240 5.240 5.240 138 -0.04(-0.68%)
Aug 26, 2002 5.276 5.276 5.276 5.276 553 +0.04(+0.69%)
Aug 23, 2002 5.276 5.276 5.240 5.240 13,005 +0.00(+0.00%)
Aug 22, 2002 5.240 5.240 5.240 5.240 1,660 +0.00(+0.00%)
Aug 21, 2002 5.240 5.240 5.240 5.240 3,043 +0.04(+0.69%)
Aug 20, 2002 5.276 5.276 5.204 5.204 553 -0.07(-1.37%)
Aug 16, 2002 5.341 5.341 5.341 5.276 9,270 +0.04(+0.83%)
Aug 15, 2002 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Aug 14, 2002 5.168 5.233 5.059 5.233 36,942 +0.14(+2.68%)
Aug 13, 2002 4.951 5.096 4.951 5.096 1,687,995 +0.15(+2.95%)
Aug 12, 2002 5.710 5.710 4.683 4.950 9,961 -0.81(-14.07%)
Aug 07, 2002 5.782 5.804 5.760 5.760 34,451 -0.06(-0.98%)
Aug 06, 2002 5.963 5.992 5.811 5.817 3,459 -0.22(-3.60%)
Aug 05, 2002 6.143 6.143 5.999 6.035 5,257 -0.04(-0.60%)
Aug 02, 2002 6.071 6.071 6.070 6.071 1,521 +0.04(+0.60%)
Aug 01, 2002 6.028 6.035 5.927 6.035 7,194 +0.22(+3.73%)
Jul 31, 2002 5.818 5.818 5.818 5.818 719,473 -0.04(-0.62%)
Jul 30, 2002 5.782 5.854 5.782 5.854 4,289 +0.07(+1.25%)
Jul 29, 2002 5.782 5.782 5.782 5.782 0 +0.00(+0.00%)
Jul 26, 2002 5.746 5.782 5.746 5.782 5,119 +0.26(+4.71%)
Jul 25, 2002 5.421 5.536 5.413 5.522 23,244 -0.01(-0.13%)
Jul 24, 2002 5.203 5.529 5.203 5.529 39,017 +0.36(+6.99%)
Jul 23, 2002 5.132 5.204 5.132 5.168 774,817 -0.04(-0.69%)
Jul 22, 2002 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Jul 19, 2002 5.493 5.493 5.204 5.204 691 +0.04(+0.70%)
Jul 17, 2002 5.168 5.168 5.168 5.168 0 +0.04(+0.70%)
Jul 12, 2002 5.132 5.132 5.132 5.132 276 +0.00(+0.00%)
Jul 11, 2002 5.132 5.139 5.132 5.132 3,735 +0.00(+0.00%)
Jul 10, 2002 5.132 5.132 5.132 5.132 2,490 -0.01(-0.14%)
Jul 09, 2002 5.139 5.139 5.139 5.139 0 +0.00(+0.00%)
Jul 08, 2002 5.168 5.168 5.139 5.139 5,949 +0.00(+0.00%)
Jul 05, 2002 5.139 5.139 5.139 5.139 0 +0.00(+0.00%)
Jul 04, 2002 5.168 5.168 5.139 5.139 13,836 +0.00(+0.00%)
Jul 03, 2002 5.168 5.168 5.139 5.139 13,836 -0.46(-8.26%)
Jul 02, 2002 5.601 5.601 5.601 5.601 415 +0.19(+3.47%)
Jul 01, 2002 5.413 5.413 5.413 5.413 276 +0.28(+5.49%)
Jun 28, 2002 5.601 5.601 5.132 5.132 31,822 -0.29(-5.33%)
Jun 27, 2002 5.601 5.601 5.421 5.421 1,383 +0.29(+5.63%)
Jun 26, 2002 5.132 5.132 5.132 5.132 0 +0.00(+0.00%)
Jun 25, 2002 5.132 5.132 5.132 5.132 0 +0.00(+0.00%)
Jun 21, 2002 5.132 5.132 5.132 5.132 15,773 +0.00(+0.00%)
Jun 20, 2002 5.132 5.132 5.132 5.132 0 +0.00(+0.00%)
Jun 19, 2002 5.132 5.132 5.132 5.132 3,459 +0.04(+0.71%)
Jun 18, 2002 5.132 5.132 5.095 5.095 5,534 -0.04(-0.70%)
Jun 17, 2002 5.059 5.132 5.059 5.132 14,112 +0.07(+1.43%)
Jun 14, 2002 5.059 5.240 5.059 5.059 8,716 -0.51(-9.09%)
Jun 12, 2002 5.059 5.565 5.059 5.565 2,352 +0.51(+10.00%)
Jun 11, 2002 5.059 5.059 5.059 5.059 415 +0.00(+0.00%)
Jun 10, 2002 5.059 5.059 5.059 5.059 0 +0.00(+0.00%)
Jun 07, 2002 5.059 5.059 5.059 5.059 553 +0.00(+0.00%)
Jun 06, 2002 5.059 5.059 5.059 5.059 0 +0.00(+0.00%)
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.