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

Calavo Growers Inc (NQ: CVGW )

27.03 -0.38 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 8.376 8.466 8.208 8.435 25,792 +0.02(+0.19%)
Mar 30, 2004 8.936 8.944 8.028 8.419 79,036 +0.49(+6.23%)
Mar 29, 2004 7.988 7.988 7.816 7.926 28,345 -0.01(-0.10%)
Mar 26, 2004 8.028 8.050 7.926 7.934 13,406 -0.14(-1.75%)
Mar 25, 2004 7.832 8.075 7.753 8.075 20,429 +0.24(+3.10%)
Mar 24, 2004 7.808 7.832 7.753 7.832 2,170 -0.02(-0.20%)
Mar 23, 2004 7.832 7.847 7.832 7.847 766 +0.00(+0.00%)
Mar 22, 2004 7.456 7.847 7.456 7.847 14,556 +0.02(+0.21%)
Mar 19, 2004 7.793 7.831 7.738 7.831 2,681 +0.09(+1.10%)
Mar 18, 2004 7.675 7.746 7.479 7.746 10,342 +0.07(+0.92%)
Mar 17, 2004 8.028 8.028 7.675 7.675 35,113 -0.16(-2.00%)
Mar 16, 2004 7.832 7.832 7.691 7.832 5,745 +0.00(+0.00%)
Mar 15, 2004 7.949 8.059 7.832 7.832 7,405 -0.12(-1.48%)
Mar 12, 2004 7.840 7.950 7.840 7.949 2,809 +0.10(+1.30%)
Mar 11, 2004 7.910 7.949 7.315 7.847 50,818 -0.15(-1.86%)
Mar 10, 2004 7.918 8.067 7.918 7.996 9,065 -0.07(-0.87%)
Mar 09, 2004 7.988 8.067 7.988 8.067 6,639 +0.13(+1.68%)
Mar 08, 2004 7.988 7.988 7.934 7.934 1,276 -0.05(-0.69%)
Mar 05, 2004 7.976 7.988 7.941 7.988 7,661 +0.08(+0.99%)
Mar 04, 2004 7.950 7.950 7.910 7.910 3,575 -0.04(-0.49%)
Mar 03, 2004 7.941 7.949 7.941 7.949 510 +0.00(+0.00%)
Mar 02, 2004 8.028 8.067 7.926 7.949 8,682 +0.00(+0.00%)
Mar 01, 2004 8.028 8.043 7.949 7.949 4,341 -0.07(-0.88%)
Feb 27, 2004 8.028 8.082 7.926 8.020 10,597 -0.05(-0.58%)
Feb 26, 2004 7.871 8.106 7.871 8.067 510 +0.00(+0.00%)
Feb 25, 2004 7.949 8.101 7.949 8.067 7,533 +0.01(+0.10%)
Feb 24, 2004 8.106 8.106 8.004 8.059 6,384 -0.01(-0.10%)
Feb 23, 2004 8.114 8.114 8.028 8.067 3,702 -0.05(-0.58%)
Feb 20, 2004 8.028 8.114 8.028 8.114 2,809 +0.07(+0.89%)
Feb 19, 2004 8.057 8.114 8.035 8.043 3,830 -0.02(-0.30%)
Feb 18, 2004 8.067 8.114 8.067 8.067 8,554 +0.00(+0.00%)
Feb 17, 2004 8.149 8.231 8.067 8.067 8,299 +0.00(+0.00%)
Feb 13, 2004 8.145 8.317 8.067 8.067 9,831 -0.19(-2.27%)
Feb 12, 2004 8.411 8.411 8.223 8.254 14,300 -0.03(-0.39%)
Feb 11, 2004 8.302 8.473 8.284 8.286 10,342 -0.02(-0.28%)
Feb 10, 2004 8.419 8.419 8.231 8.310 16,343 -0.16(-1.85%)
Feb 09, 2004 8.372 8.529 8.372 8.466 2,681 -0.06(-0.73%)
Feb 06, 2004 8.474 8.537 8.458 8.529 6,894 +0.07(+0.83%)
Feb 05, 2004 8.458 8.458 8.427 8.458 3,319 -0.01(-0.09%)
Feb 04, 2004 8.474 8.474 8.458 8.466 3,064 -0.01(-0.09%)
Feb 03, 2004 8.521 8.537 8.474 8.474 20,301 -0.06(-0.73%)
Feb 02, 2004 8.231 8.537 8.231 8.537 6,384 -0.02(-0.27%)
Jan 30, 2004 8.552 8.560 8.537 8.560 15,705 +0.02(+0.28%)
Jan 29, 2004 8.552 8.552 8.513 8.537 21,961 -0.02(-0.18%)
Jan 28, 2004 8.466 8.552 8.458 8.552 7,661 +0.00(+0.00%)
Jan 27, 2004 8.458 8.552 8.458 8.552 4,341 +0.06(+0.75%)
Jan 26, 2004 8.364 8.552 8.364 8.489 3,575 +0.01(+0.18%)
Jan 23, 2004 8.419 8.709 8.419 8.474 25,281 -0.08(-0.92%)
Jan 22, 2004 8.482 8.560 8.482 8.552 9,065 -0.01(-0.09%)
Jan 21, 2004 8.365 8.560 8.365 8.560 6,384 +0.04(+0.47%)
Jan 20, 2004 8.255 8.521 8.255 8.520 8,171 +0.15(+1.77%)
Jan 16, 2004 8.506 8.568 8.325 8.372 11,491 -0.18(-2.11%)
Jan 15, 2004 8.505 8.576 8.505 8.552 17,109 -0.02(-0.18%)
Jan 14, 2004 8.576 8.576 8.490 8.568 3,702 +0.05(+0.63%)
Jan 13, 2004 8.490 8.576 8.490 8.514 3,285 -0.04(-0.45%)
Jan 12, 2004 8.639 8.654 8.552 8.552 10,610 +0.06(+0.74%)
Jan 09, 2004 8.646 8.646 8.490 8.490 2,655 -0.13(-1.45%)
Jan 08, 2004 8.615 8.615 8.411 8.615 10,905 +0.00(+0.00%)
Jan 07, 2004 8.498 8.654 8.498 8.615 9,959 +0.00(+0.00%)
Jan 06, 2004 8.529 8.646 8.498 8.615 6,511 +0.16(+1.85%)
Jan 05, 2004 8.576 8.576 8.381 8.458 8,682 +0.02(+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.