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

Calavo Growers Inc (NQ: CVGW )

28.40 -0.39 (-1.35%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 31, 2008 6.816 7.546 6.816 7.336 88,316 +0.47(+6.84%)
Oct 30, 2008 6.526 6.873 6.505 6.866 39,402 +0.51(+7.95%)
Oct 29, 2008 7.061 7.603 6.360 6.360 105,015 -0.66(-9.37%)
Oct 28, 2008 6.722 7.220 6.216 7.018 149,714 +0.46(+6.94%)
Oct 27, 2008 7.452 7.480 6.505 6.563 44,936 -1.16(-14.98%)
Oct 24, 2008 7.589 7.907 7.589 7.719 48,271 -0.72(-8.56%)
Oct 23, 2008 7.994 8.478 7.770 8.442 35,687 +0.51(+6.47%)
Oct 22, 2008 8.138 8.702 7.929 7.929 18,967 -0.38(-4.61%)
Oct 21, 2008 8.377 8.709 8.304 8.312 19,972 -0.20(-2.38%)
Oct 20, 2008 8.312 8.651 8.124 8.514 25,574 +0.40(+4.90%)
Oct 17, 2008 8.456 9.049 8.116 8.116 64,161 -0.55(-6.34%)
Oct 16, 2008 7.921 8.825 7.661 8.666 69,764 +1.37(+18.71%)
Oct 15, 2008 8.384 8.745 7.300 7.300 25,801 -1.19(-13.97%)
Oct 14, 2008 9.034 9.034 8.312 8.485 26,924 -0.56(-6.23%)
Oct 13, 2008 8.680 9.049 8.102 9.049 72,920 +0.27(+3.05%)
Oct 10, 2008 7.235 8.846 7.235 8.781 103,078 +1.29(+17.28%)
Oct 09, 2008 8.500 9.034 7.488 7.488 136,987 -0.91(-10.84%)
Oct 08, 2008 6.938 9.034 6.938 8.398 92,098 +1.01(+13.70%)
Oct 07, 2008 7.567 7.943 7.090 7.387 66,727 -0.08(-1.06%)
Oct 06, 2008 8.384 8.528 7.119 7.466 67,604 -1.06(-12.46%)
Oct 03, 2008 8.384 9.569 8.384 8.528 90,887 +0.14(+1.64%)
Oct 02, 2008 8.955 9.186 8.384 8.391 47,987 -0.64(-7.12%)
Oct 01, 2008 9.034 9.215 8.912 9.034 19,922 +0.03(+0.32%)
Sep 30, 2008 8.933 9.157 8.861 9.005 48,315 +0.33(+3.83%)
Sep 29, 2008 9.533 9.772 6.389 8.673 27,941 -1.16(-11.83%)
Sep 26, 2008 9.526 9.858 9.034 9.837 29,928 +0.25(+2.64%)
Sep 25, 2008 9.678 10.25 9.490 9.584 29,430 -0.05(-0.53%)
Sep 24, 2008 9.960 10.50 9.634 9.634 54,269 -0.66(-6.46%)
Sep 23, 2008 10.06 10.55 10.06 10.30 26,893 +0.28(+2.81%)
Sep 22, 2008 9.685 10.63 9.685 10.02 21,800 +0.18(+1.84%)
Sep 19, 2008 10.16 10.16 9.439 9.837 251,667 +0.16(+1.64%)
Sep 18, 2008 9.222 9.800 8.933 9.678 90,477 +0.72(+7.98%)
Sep 17, 2008 9.670 9.699 8.962 8.962 53,932 -0.75(-7.74%)
Sep 16, 2008 8.666 9.714 8.312 9.714 74,855 +1.10(+12.75%)
Sep 15, 2008 9.186 9.396 8.615 8.615 46,804 -0.75(-8.02%)
Sep 12, 2008 9.244 9.396 8.912 9.367 69,631 +0.20(+2.21%)
Sep 11, 2008 8.810 9.237 8.528 9.164 35,524 +0.39(+4.45%)
Sep 10, 2008 8.500 8.781 8.384 8.774 103,119 +0.20(+2.27%)
Sep 09, 2008 8.384 8.616 8.312 8.579 61,133 +0.21(+2.50%)
Sep 08, 2008 7.885 8.492 7.885 8.369 73,444 +0.63(+8.12%)
Sep 05, 2008 7.950 7.950 6.389 7.741 183,290 -0.35(-4.38%)
Sep 04, 2008 8.369 8.601 8.008 8.095 25,823 -0.41(-4.84%)
Sep 03, 2008 8.312 8.521 8.015 8.507 67,690 +0.20(+2.44%)
Sep 02, 2008 8.984 8.984 8.275 8.304 49,025 -0.48(-5.43%)
Aug 29, 2008 9.591 9.591 8.687 8.781 72,536 -0.82(-8.51%)
Aug 28, 2008 9.800 9.800 9.013 9.598 53,202 -0.16(-1.63%)
Aug 27, 2008 9.425 10.07 9.237 9.757 40,337 +0.30(+3.21%)
Aug 26, 2008 9.548 9.627 9.247 9.454 32,448 -0.10(-1.06%)
Aug 25, 2008 9.916 10.00 9.555 9.555 51,420 -0.38(-3.78%)
Aug 22, 2008 9.808 9.988 8.933 9.931 21,407 +0.14(+1.48%)
Aug 21, 2008 9.800 10.08 9.266 9.786 12,841 -0.08(-0.81%)
Aug 20, 2008 9.685 10.08 9.685 9.866 22,408 +0.18(+1.87%)
Aug 19, 2008 10.05 10.08 9.331 9.685 35,378 -0.45(-4.42%)
Aug 18, 2008 10.39 10.39 10.05 10.13 16,052 -0.22(-2.09%)
Aug 15, 2008 10.62 10.62 10.08 10.35 63,414 -0.13(-1.24%)
Aug 14, 2008 10.10 10.58 10.06 10.48 26,197 +0.28(+2.76%)
Aug 13, 2008 10.18 10.82 9.981 10.20 37,636 -0.04(-0.42%)
Aug 12, 2008 10.22 10.36 9.960 10.24 36,381 -0.04(-0.35%)
Aug 11, 2008 9.815 10.90 9.273 10.28 66,543 +0.50(+5.10%)
Aug 08, 2008 8.781 9.866 8.196 9.779 40,881 +0.98(+11.18%)
Aug 07, 2008 8.940 8.940 8.355 8.796 36,565 -0.22(-2.41%)
Aug 06, 2008 8.679 9.143 8.434 9.013 29,977 +0.35(+4.09%)
Aug 05, 2008 8.189 8.673 7.979 8.659 58,118 +0.53(+6.58%)
Aug 04, 2008 7.986 8.434 7.892 8.124 29,634 -0.01(-0.09%)
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.