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

Calavo Growers Inc (NQ: CVGW )

28.48 -0.31 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 5.912 5.912 5.869 5.869 2,490 +0.01(+0.25%)
Sep 29, 2003 5.739 5.927 5.739 5.854 18,886 +0.12(+2.02%)
Sep 26, 2003 5.890 5.890 5.739 5.739 6,918 -0.04(-0.75%)
Sep 25, 2003 5.753 5.963 5.645 5.782 28,225 +0.04(+0.63%)
Sep 24, 2003 5.601 5.775 5.486 5.746 64,199 +0.14(+2.45%)
Sep 23, 2003 5.348 5.609 5.348 5.609 21,307 +0.07(+1.31%)
Sep 22, 2003 5.377 5.543 5.356 5.536 31,269 +0.19(+3.51%)
Sep 19, 2003 5.377 5.392 5.348 5.348 11,898 -0.04(-0.67%)
Sep 18, 2003 5.413 5.413 5.363 5.384 9,131 +0.00(+0.00%)
Sep 17, 2003 5.384 5.384 5.312 5.384 4,980 +0.07(+1.22%)
Sep 16, 2003 5.370 5.421 5.182 5.319 36,112 +0.04(+0.82%)
Sep 15, 2003 5.254 5.370 5.146 5.276 37,910 +0.04(+0.83%)
Sep 12, 2003 5.052 5.233 5.030 5.233 78,450 +0.20(+3.87%)
Sep 11, 2003 5.059 5.059 5.030 5.038 106,399 +0.00(+0.00%)
Sep 10, 2003 5.045 5.059 5.009 5.038 23,936 +0.01(+0.29%)
Sep 09, 2003 5.059 5.059 5.001 5.023 20,892 +0.01(+0.14%)
Sep 08, 2003 5.052 5.059 5.016 5.016 6,087 -0.04(-0.86%)
Sep 05, 2003 5.088 5.103 5.045 5.059 20,062 -0.01(-0.28%)
Sep 04, 2003 5.066 5.103 5.059 5.074 27,533 -0.02(-0.43%)
Sep 03, 2003 5.095 5.095 5.052 5.095 9,961 +0.01(+0.28%)
Sep 02, 2003 5.038 5.225 5.038 5.081 36,803 +0.05(+1.01%)
Aug 29, 2003 5.110 5.110 5.030 5.030 16,326 -0.01(-0.29%)
Aug 28, 2003 5.059 5.110 5.030 5.045 4,150 -0.01(-0.14%)
Aug 27, 2003 5.088 5.139 5.052 5.052 16,464 -0.10(-1.96%)
Aug 26, 2003 5.153 5.153 5.153 5.153 138 +0.09(+1.86%)
Aug 25, 2003 5.153 5.153 5.059 5.059 1,798 +0.00(+0.00%)
Aug 22, 2003 5.088 5.088 5.059 5.059 1,937 -0.01(-0.13%)
Aug 21, 2003 5.060 5.066 5.059 5.066 3,043 -0.01(-0.16%)
Aug 20, 2003 5.066 5.095 5.059 5.074 5,534 +0.01(+0.14%)
Aug 19, 2003 5.066 5.066 5.059 5.066 3,874 +0.01(+0.14%)
Aug 18, 2003 5.095 5.095 5.059 5.059 1,245 -0.04(-0.71%)
Aug 15, 2003 5.132 5.139 5.095 5.095 1,383 -0.04(-0.72%)
Aug 14, 2003 5.168 5.168 5.132 5.132 10,100 +0.00(+0.01%)
Aug 13, 2003 5.153 5.153 5.132 5.132 1,383 -0.02(-0.42%)
Aug 12, 2003 5.168 5.175 5.153 5.153 10,515 -0.01(-0.14%)
Aug 11, 2003 5.160 5.160 5.160 5.160 1,245 +0.00(+0.00%)
Aug 08, 2003 5.148 5.168 5.148 5.160 6,918 +0.01(+0.28%)
Aug 07, 2003 5.146 5.168 5.146 5.146 8,301 +0.01(+0.14%)
Aug 06, 2003 5.139 5.139 5.139 5.139 415 -0.02(-0.42%)
Aug 05, 2003 5.139 5.160 5.139 5.160 3,182 +0.00(+0.00%)
Aug 04, 2003 5.153 5.160 5.153 5.160 968 +0.00(+0.00%)
Aug 01, 2003 5.240 5.240 5.160 5.160 1,383 +0.01(+0.28%)
Jul 31, 2003 5.218 5.225 5.146 5.146 5,672 -0.08(-1.52%)
Jul 30, 2003 5.168 5.225 5.124 5.225 8,716 +0.03(+0.56%)
Jul 29, 2003 5.197 5.197 5.197 5.197 0 +0.00(+0.00%)
Jul 28, 2003 5.204 5.204 5.132 5.197 5,396 +0.00(+0.00%)
Jul 25, 2003 5.197 5.197 5.197 5.197 276 +0.07(+1.27%)
Jul 24, 2003 5.240 5.240 5.132 5.132 36,250 -0.11(-2.07%)
Jul 23, 2003 5.233 5.240 5.233 5.240 4,289 +0.00(+0.00%)
Jul 22, 2003 5.240 5.240 5.204 5.240 1,106 +0.00(+0.00%)
Jul 21, 2003 5.204 5.240 5.204 5.240 15,773 +0.06(+1.12%)
Jul 18, 2003 5.182 5.197 5.182 5.182 4,150 +0.01(+0.28%)
Jul 17, 2003 5.175 5.197 5.168 5.168 3,735 -0.04(-0.69%)
Jul 16, 2003 5.218 5.218 5.168 5.204 1,660 +0.04(+0.84%)
Jul 15, 2003 5.204 5.204 5.160 5.160 8,855 +0.13(+2.59%)
Jul 14, 2003 5.160 5.233 5.030 5.030 62,262 -0.14(-2.66%)
Jul 11, 2003 5.139 5.168 5.132 5.168 12,590 +0.03(+0.56%)
Jul 10, 2003 5.132 5.168 5.132 5.139 29,055 -0.03(-0.56%)
Jul 09, 2003 5.168 5.168 5.168 5.168 2,075 +0.04(+0.70%)
Jul 08, 2003 5.110 5.168 5.110 5.132 13,559 +0.01(+0.14%)
Jul 07, 2003 5.168 5.168 5.124 5.124 14,527 +0.02(+0.42%)
Jul 03, 2003 5.168 5.197 5.103 5.103 23,382 -0.07(-1.26%)
Jul 02, 2003 5.168 5.204 5.168 5.168 80,248 +0.03(+0.56%)
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.