• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Calavo Growers Inc (NQ: CVGW )

    29.16 +0.18 (+0.62%)
    Streaming Delayed Price Updated: 10:07 AM 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 (%)
    Jan 31, 2003 5.254 5.269 5.240 5.240 8,301 -0.01(-0.28%)
    Jan 30, 2003 5.254 5.276 5.240 5.254 8,163 +0.00(+0.00%)
    Jan 29, 2003 5.269 5.283 5.247 5.254 37,495 -0.09(-1.62%)
    Jan 28, 2003 5.211 5.356 5.197 5.341 3,874 +0.13(+2.50%)
    Jan 27, 2003 5.225 5.233 5.204 5.211 6,641 -0.04(-0.69%)
    Jan 24, 2003 5.262 5.341 5.240 5.247 6,226 +0.03(+0.57%)
    Jan 23, 2003 5.182 5.220 5.111 5.218 2,075 +0.14(+2.83%)
    Jan 22, 2003 5.262 5.276 5.074 5.074 20,615 -0.17(-3.17%)
    Jan 21, 2003 5.110 5.269 5.110 5.240 44,690 +0.14(+2.84%)
    Jan 17, 2003 5.095 5.095 5.095 5.095 11,898 +0.03(+0.57%)
    Jan 16, 2003 5.088 5.132 5.066 5.066 37,495 +0.00(+0.00%)
    Jan 15, 2003 5.074 5.074 4.987 5.066 115,669 +0.00(+0.00%)
    Jan 14, 2003 5.327 5.327 5.059 5.066 12,867 +0.07(+1.45%)
    Jan 13, 2003 5.117 5.117 4.994 4.994 33,068 -0.14(-2.81%)
    Jan 10, 2003 5.139 5.139 5.059 5.139 10,653 +0.07(+1.28%)
    Jan 09, 2003 5.146 5.146 5.059 5.074 830 -0.12(-2.36%)
    Jan 08, 2003 5.197 5.197 5.197 5.197 138 -0.01(-0.14%)
    Jan 07, 2003 5.240 5.240 5.204 5.204 5,672 -0.03(-0.53%)
    Jan 06, 2003 5.204 5.231 5.204 5.231 553 +0.10(+1.94%)
    Jan 03, 2003 5.132 5.132 5.132 5.132 276 +0.04(+0.71%)
    Jan 02, 2003 5.066 5.095 5.066 5.095 11,760 +0.03(+0.57%)
    Dec 31, 2002 5.103 5.103 5.066 5.066 36,250 -0.07(-1.27%)
    Dec 30, 2002 5.312 5.312 5.132 5.132 10,377 +0.07(+1.28%)
    Dec 27, 2002 5.312 5.312 5.059 5.066 22,691 -0.25(-4.63%)
    Dec 26, 2002 4.958 5.312 4.958 5.312 3,043 +0.43(+8.89%)
    Dec 24, 2002 4.879 4.879 4.879 4.879 276 +0.11(+2.27%)
    Dec 23, 2002 4.929 4.944 4.380 4.770 57,419 -0.14(-2.80%)
    Dec 20, 2002 4.929 4.944 4.907 4.907 3,182 +0.03(+0.59%)
    Dec 19, 2002 5.038 5.038 4.879 4.879 691 -0.18(-3.57%)
    Dec 18, 2002 4.864 5.066 4.864 5.059 12,452 +0.25(+5.26%)
    Dec 17, 2002 4.857 4.893 4.770 4.806 6,641 -0.02(-0.45%)
    Dec 16, 2002 4.859 4.859 4.517 4.828 6,918 -0.12(-2.48%)
    Dec 13, 2002 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
    Dec 12, 2002 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
    Dec 11, 2002 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
    Dec 10, 2002 4.980 5.081 4.951 4.951 31,131 -0.11(-2.14%)
    Dec 09, 2002 5.059 5.283 4.951 5.059 14,112 +0.00(+0.00%)
    Dec 06, 2002 5.066 5.066 5.059 5.059 3,182 +0.00(+0.00%)
    Dec 05, 2002 5.059 5.059 5.059 5.059 1,383 +0.07(+1.45%)
    Dec 04, 2002 5.066 5.066 4.987 4.987 13,974 -0.08(-1.57%)
    Dec 03, 2002 5.059 5.066 5.059 5.066 5,257 +0.00(+0.00%)
    Dec 02, 2002 5.066 5.066 5.066 5.066 415 +0.00(+0.00%)
    Nov 29, 2002 5.153 5.153 5.059 5.066 9,546 -0.09(-1.70%)
    Nov 27, 2002 5.147 5.154 5.146 5.154 1,937 +0.01(+0.15%)
    Nov 26, 2002 5.074 5.233 5.052 5.146 8,855 +0.04(+0.85%)
    Nov 25, 2002 5.103 5.139 5.103 5.103 17,433 +0.03(+0.57%)
    Nov 22, 2002 5.225 5.225 5.074 5.074 8,716 -0.14(-2.77%)
    Nov 21, 2002 5.160 5.239 4.799 5.218 8,301 +0.03(+0.56%)
    Nov 20, 2002 5.189 5.189 5.189 5.189 138 -0.00(-0.01%)
    Nov 19, 2002 5.190 5.190 5.190 5.190 138 -0.01(-0.26%)
    Nov 18, 2002 5.413 5.413 5.016 5.204 2,905 -0.30(-5.51%)
    Nov 15, 2002 5.507 5.507 5.507 5.507 0 +0.00(+0.00%)
    Nov 14, 2002 5.565 5.565 5.507 5.507 2,767 -0.20(-3.54%)
    Nov 13, 2002 5.710 5.710 5.710 5.710 1,383 +0.00(+0.00%)
    Nov 12, 2002 5.702 5.710 5.702 5.710 4,012 +0.04(+0.62%)
    Nov 11, 2002 5.674 5.674 5.674 5.674 0 +0.00(+0.00%)
    Nov 08, 2002 5.674 5.674 5.674 5.674 0 +0.00(+0.00%)
    Nov 07, 2002 5.710 5.710 5.674 5.674 1,383 +0.00(+0.01%)
    Nov 06, 2002 5.674 5.674 5.674 5.674 0 +0.00(+0.00%)
    Nov 05, 2002 5.674 5.674 5.674 5.674 2,075 -0.07(-1.26%)
    Nov 04, 2002 5.413 5.782 5.406 5.746 26,288 +0.42(+7.86%)
    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.