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 (%)
Nov 28, 2003 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Nov 26, 2003 7.741 8.131 7.741 8.080 7,281 +0.36(+4.68%)
Nov 25, 2003 7.517 7.943 7.083 7.719 20,116 -0.13(-1.66%)
Nov 24, 2003 7.878 7.878 7.806 7.849 16,534 -0.03(-0.37%)
Nov 21, 2003 7.950 7.950 7.806 7.878 5,949 +0.07(+0.83%)
Nov 20, 2003 7.777 7.986 7.777 7.813 7,540 +0.01(+0.09%)
Nov 19, 2003 8.023 8.023 7.777 7.806 9,946 -0.22(-2.71%)
Nov 18, 2003 8.095 8.384 8.023 8.023 7,183 -0.36(-4.30%)
Nov 17, 2003 8.369 8.420 7.589 8.384 27,660 +0.01(+0.17%)
Nov 14, 2003 8.312 8.377 8.239 8.369 9,109 +0.07(+0.78%)
Nov 13, 2003 8.312 8.312 8.023 8.304 13,566 +0.04(+0.44%)
Nov 12, 2003 8.023 8.268 7.878 8.268 39,731 +0.33(+4.10%)
Nov 11, 2003 8.160 8.304 7.589 7.942 23,102 -0.44(-5.27%)
Nov 10, 2003 7.936 8.456 7.914 8.384 59,241 +0.47(+5.94%)
Nov 07, 2003 7.950 7.950 7.885 7.914 35,571 +0.01(+0.18%)
Nov 06, 2003 7.950 7.950 7.892 7.900 18,444 -0.01(-0.18%)
Nov 05, 2003 7.950 7.979 7.885 7.914 30,717 -0.01(-0.18%)
Nov 04, 2003 7.856 7.957 7.408 7.929 43,593 +0.15(+1.95%)
Nov 03, 2003 7.748 7.813 7.748 7.777 44,788 -0.03(-0.36%)
Oct 31, 2003 7.986 7.986 7.625 7.805 38,049 -0.07(-0.93%)
Oct 30, 2003 7.264 8.601 7.589 7.878 181,437 +0.61(+8.46%)
Oct 29, 2003 6.577 7.300 6.570 7.264 273,815 +0.69(+10.45%)
Oct 28, 2003 6.071 6.577 6.035 6.576 24,420 +0.51(+8.40%)
Oct 27, 2003 6.063 6.067 6.063 6.067 691 +0.06(+1.00%)
Oct 24, 2003 6.071 6.071 5.927 6.007 3,597 -0.12(-1.99%)
Oct 23, 2003 6.143 6.143 6.129 6.129 1,798 -0.07(-1.20%)
Oct 22, 2003 6.151 6.208 6.151 6.203 691 -0.00(-0.07%)
Oct 21, 2003 6.279 6.279 6.143 6.208 9,809 -0.07(-1.16%)
Oct 20, 2003 6.498 6.498 5.890 6.281 9,451 -0.26(-4.03%)
Oct 17, 2003 6.563 6.563 6.505 6.545 1,660 -0.03(-0.49%)
Oct 16, 2003 6.547 6.577 6.547 6.577 5,396 +0.00(+0.00%)
Oct 15, 2003 6.577 6.577 6.440 6.577 5,534 +0.10(+1.56%)
Oct 14, 2003 6.469 6.570 6.469 6.476 10,792 -0.02(-0.33%)
Oct 13, 2003 6.476 6.512 6.476 6.498 3,459 +0.00(+0.00%)
Oct 10, 2003 6.519 6.519 6.455 6.498 4,150 +0.08(+1.23%)
Oct 09, 2003 6.613 6.613 6.382 6.419 28,917 -0.18(-2.73%)
Oct 08, 2003 6.461 6.599 6.461 6.599 8,855 +0.19(+2.93%)
Oct 07, 2003 6.346 6.541 6.180 6.411 33,759 +0.07(+1.04%)
Oct 06, 2003 6.143 6.425 6.143 6.345 36,239 +0.27(+4.51%)
Oct 03, 2003 6.071 6.324 6.013 6.071 17,952 +0.07(+1.20%)
Oct 02, 2003 5.883 6.071 5.825 5.999 29,194 +0.13(+2.22%)
Oct 01, 2003 5.883 5.948 5.869 5.869 14,666 +0.00(+0.00%)
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%)
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.