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 (%)
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%)
Jun 02, 2008 10.34 10.34 10.16 10.23 44,392 -0.36(-3.41%)
May 30, 2008 10.10 10.60 10.10 10.60 68,702 +0.48(+4.79%)
May 29, 2008 10.18 10.32 10.05 10.11 47,046 +0.04(+0.36%)
May 28, 2008 10.30 10.81 10.05 10.08 66,537 -0.30(-2.86%)
May 27, 2008 10.92 10.92 10.26 10.37 37,869 +0.07(+0.70%)
May 26, 2008 10.40 10.73 10.21 10.30 73,386 +0.00(+0.00%)
May 23, 2008 10.40 10.73 10.21 10.30 73,386 -0.24(-2.28%)
May 22, 2008 10.19 10.83 9.974 10.54 30,389 +0.36(+3.57%)
May 21, 2008 10.47 10.49 10.06 10.18 61,173 -0.21(-2.02%)
May 20, 2008 10.21 10.83 9.822 10.39 157,617 +0.31(+3.03%)
May 19, 2008 10.62 11.32 9.844 10.08 56,009 -0.41(-3.94%)
May 16, 2008 10.71 11.31 10.42 10.49 16,273 -0.09(-0.82%)
May 15, 2008 10.77 10.84 10.55 10.58 20,435 -0.17(-1.61%)
May 14, 2008 10.86 10.86 10.69 10.75 50,985 +0.17(+1.64%)
May 13, 2008 10.80 10.95 10.48 10.58 54,977 -0.14(-1.35%)
May 12, 2008 10.86 10.88 10.57 10.73 63,201 -0.13(-1.20%)
May 09, 2008 11.02 11.19 10.84 10.86 80,157 -0.25(-2.21%)
May 08, 2008 11.09 11.17 10.90 11.10 25,314 -0.12(-1.09%)
May 07, 2008 11.51 11.51 11.20 11.22 18,598 -0.29(-2.51%)
May 06, 2008 11.55 11.55 10.99 11.51 32,902 -0.04(-0.38%)
May 05, 2008 11.49 11.56 11.30 11.56 31,061 +0.15(+1.33%)
May 02, 2008 11.82 11.84 11.38 11.40 48,246 -0.42(-3.55%)
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.