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 (%)
May 31, 2006 7.770 7.770 7.654 7.770 1,425 +0.00(+0.00%)
May 30, 2006 7.770 7.770 7.770 7.770 265 +0.00(+0.00%)
May 26, 2006 7.726 7.770 7.726 7.770 1,787 +0.04(+0.47%)
May 25, 2006 7.589 7.733 7.553 7.733 2,426 +0.18(+2.39%)
May 24, 2006 7.517 7.553 7.517 7.553 11,283 -0.04(-0.48%)
May 23, 2006 7.589 7.589 7.589 7.589 1,521 +0.04(+0.48%)
May 22, 2006 7.676 7.748 7.524 7.553 2,359 -0.10(-1.32%)
May 19, 2006 7.878 7.914 7.553 7.654 4,316 -0.27(-3.38%)
May 18, 2006 7.936 7.936 7.848 7.921 3,168 +0.30(+3.91%)
May 17, 2006 7.914 7.914 7.624 7.624 968 +0.03(+0.36%)
May 16, 2006 7.517 7.929 7.408 7.596 14,069 -0.17(-2.23%)
May 15, 2006 8.167 8.196 7.408 7.770 12,802 -0.43(-5.25%)
May 12, 2006 8.116 8.312 8.102 8.200 8,041 -0.11(-1.34%)
May 11, 2006 8.536 8.536 8.124 8.312 31,907 +0.10(+1.23%)
May 10, 2006 8.673 8.673 8.124 8.210 16,705 -0.42(-4.84%)
May 09, 2006 8.505 8.666 8.442 8.628 40,726 +0.22(+2.65%)
May 08, 2006 8.254 8.637 8.247 8.406 14,931 +0.11(+1.31%)
May 05, 2006 7.957 8.304 7.950 8.297 19,180 +0.20(+2.50%)
May 04, 2006 7.950 8.109 7.950 8.095 5,402 +0.14(+1.77%)
May 03, 2006 7.986 7.986 7.954 7.954 2,700 +0.00(+0.05%)
May 02, 2006 8.001 8.109 7.950 7.950 13,216 +0.04(+0.46%)
May 01, 2006 7.950 7.950 7.845 7.914 36,837 +0.06(+0.75%)
Apr 28, 2006 7.950 7.950 7.855 7.855 42,891 -0.08(-1.02%)
Apr 27, 2006 7.950 7.950 7.923 7.936 3,944 +0.03(+0.37%)
Apr 26, 2006 7.849 7.907 7.762 7.907 3,331 +0.03(+0.37%)
Apr 25, 2006 7.589 7.878 7.589 7.878 12,850 +0.04(+0.46%)
Apr 24, 2006 7.741 7.900 7.741 7.842 8,557 -0.11(-1.36%)
Apr 21, 2006 7.668 7.950 7.668 7.950 10,969 +0.07(+0.92%)
Apr 20, 2006 7.753 7.907 7.707 7.878 17,761 +0.11(+1.40%)
Apr 19, 2006 7.603 7.777 7.589 7.770 18,491 +0.11(+1.42%)
Apr 18, 2006 7.733 7.770 7.625 7.661 19,512 +0.10(+1.34%)
Apr 17, 2006 7.589 7.686 7.459 7.560 4,152 -0.13(-1.69%)
Apr 13, 2006 7.762 7.762 7.517 7.690 21,355 -0.04(-0.47%)
Apr 12, 2006 7.719 7.806 7.719 7.726 17,715 +0.01(+0.09%)
Apr 11, 2006 7.798 7.798 7.697 7.719 6,212 -0.07(-0.84%)
Apr 10, 2006 7.582 7.784 7.574 7.784 65,011 +0.23(+2.98%)
Apr 07, 2006 7.589 7.589 7.459 7.559 18,354 +0.04(+0.56%)
Apr 06, 2006 7.444 7.517 7.437 7.517 35,297 +0.11(+1.46%)
Apr 05, 2006 7.394 7.437 7.394 7.408 43,169 +0.04(+0.49%)
Apr 04, 2006 7.444 7.444 7.372 7.372 29,786 -0.04(-0.58%)
Apr 03, 2006 7.517 7.517 7.415 7.415 5,335 -0.09(-1.16%)
Mar 31, 2006 7.350 7.502 7.350 7.502 5,279 +0.07(+0.96%)
Mar 30, 2006 7.444 7.444 7.408 7.431 22,442 +0.02(+0.20%)
Mar 29, 2006 7.415 7.444 7.408 7.415 13,111 -0.04(-0.48%)
Mar 28, 2006 7.437 7.466 7.408 7.452 26,310 -0.07(-0.87%)
Mar 27, 2006 7.415 7.517 7.415 7.517 6,087 +0.09(+1.27%)
Mar 24, 2006 7.445 7.445 7.423 7.423 558 -0.09(-1.25%)
Mar 23, 2006 7.560 7.560 7.452 7.517 11,483 -0.05(-0.66%)
Mar 22, 2006 7.574 7.574 7.427 7.566 21,999 -0.01(-0.10%)
Mar 21, 2006 7.452 7.574 7.452 7.574 11,059 +0.13(+1.75%)
Mar 20, 2006 7.452 7.452 7.444 7.444 4,402 -0.07(-0.96%)
Mar 17, 2006 7.546 7.553 7.434 7.517 9,148 -0.03(-0.38%)
Mar 16, 2006 7.553 7.553 7.524 7.546 1,383 -0.04(-0.57%)
Mar 15, 2006 7.415 7.654 7.415 7.589 36,641 +0.18(+2.44%)
Mar 14, 2006 7.220 7.444 7.220 7.408 24,211 +0.14(+1.99%)
Mar 13, 2006 7.242 7.264 7.220 7.264 3,050 +0.04(+0.50%)
Mar 10, 2006 6.917 7.228 6.873 7.228 23,676 +0.35(+5.15%)
Mar 09, 2006 6.902 7.054 6.873 6.873 8,578 -0.22(-3.06%)
Mar 08, 2006 6.936 7.090 6.936 7.090 4,012 +0.10(+1.38%)
Mar 07, 2006 7.228 7.228 6.975 6.993 16,612 -0.05(-0.76%)
Mar 06, 2006 7.134 7.134 6.866 7.047 10,415 -0.02(-0.31%)
Mar 03, 2006 7.054 7.126 7.054 7.069 15,117 -0.05(-0.71%)
Mar 02, 2006 7.119 7.119 7.119 7.119 415 -0.09(-1.20%)
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.