Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calavo Growers Inc (NQ: CVGW )

27.45 -0.35 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 11.75 12.59 11.43 12.59 398,259 +0.85(+7.20%)
May 28, 2009 10.69 11.75 10.69 11.75 153,867 +1.17(+11.03%)
May 27, 2009 10.53 10.95 10.27 10.58 81,798 +0.01(+0.07%)
May 26, 2009 10.42 10.96 10.42 10.57 116,059 +0.11(+1.05%)
May 22, 2009 10.41 10.75 10.41 10.46 39,850 +0.09(+0.83%)
May 21, 2009 10.06 10.42 10.04 10.38 39,340 +0.15(+1.45%)
May 20, 2009 10.60 10.60 9.868 10.23 56,702 -0.31(-2.97%)
May 19, 2009 9.696 10.64 9.563 10.54 39,068 +0.62(+6.23%)
May 18, 2009 9.578 9.931 9.437 9.923 52,668 +0.41(+4.28%)
May 15, 2009 9.578 9.578 9.414 9.516 56,329 -0.02(-0.16%)
May 14, 2009 9.633 9.672 9.430 9.531 75,693 -0.14(-1.46%)
May 13, 2009 9.672 9.946 9.531 9.672 45,916 -0.13(-1.36%)
May 12, 2009 10.28 10.53 9.790 9.805 51,382 -0.38(-3.69%)
May 11, 2009 10.78 10.78 10.18 10.18 41,026 -0.62(-5.73%)
May 08, 2009 10.36 10.80 10.14 10.80 23,141 +0.63(+6.24%)
May 07, 2009 10.84 10.85 10.15 10.17 33,035 -0.49(-4.63%)
May 06, 2009 10.70 10.86 10.57 10.66 39,894 +0.07(+0.67%)
May 05, 2009 10.96 10.96 10.57 10.59 44,812 -0.37(-3.36%)
May 04, 2009 10.67 10.96 10.13 10.96 33,222 +0.60(+5.74%)
May 01, 2009 10.95 11.06 10.04 10.36 78,289 -0.77(-6.90%)
Apr 30, 2009 11.54 11.55 11.06 11.13 30,367 -0.34(-3.00%)
Apr 29, 2009 11.04 11.55 10.96 11.47 26,076 +0.43(+3.90%)
Apr 28, 2009 10.81 11.10 10.81 11.04 26,322 +0.16(+1.44%)
Apr 27, 2009 11.05 11.27 10.89 10.89 49,115 -0.37(-3.27%)
Apr 24, 2009 10.91 11.39 10.91 11.25 30,762 +0.49(+4.59%)
Apr 23, 2009 11.04 11.51 10.53 10.76 34,644 -0.30(-2.69%)
Apr 22, 2009 11.47 11.71 10.42 11.06 37,960 -0.45(-3.95%)
Apr 21, 2009 10.79 11.51 10.63 11.51 53,054 +0.64(+5.91%)
Apr 20, 2009 11.07 11.28 10.38 10.87 37,084 -0.45(-3.94%)
Apr 17, 2009 11.30 11.33 10.71 11.32 29,915 +0.05(+0.49%)
Apr 16, 2009 10.74 11.26 10.73 11.26 22,652 +0.40(+3.68%)
Apr 15, 2009 10.27 10.88 10.27 10.86 45,612 +0.55(+5.31%)
Apr 14, 2009 10.67 10.91 10.18 10.31 58,474 -0.56(-5.18%)
Apr 13, 2009 10.83 11.36 10.79 10.88 52,710 -0.27(-2.46%)
Apr 09, 2009 10.73 11.35 10.72 11.15 69,042 +0.63(+6.03%)
Apr 08, 2009 9.884 10.52 9.876 10.52 47,707 +0.68(+6.93%)
Apr 07, 2009 9.594 10.13 9.437 9.837 55,670 +0.16(+1.70%)
Apr 06, 2009 9.508 9.716 9.085 9.672 66,577 +0.27(+2.83%)
Apr 03, 2009 9.312 9.915 9.046 9.406 107,411 +0.12(+1.26%)
Apr 02, 2009 9.375 10.37 8.826 9.289 107,754 +0.13(+1.37%)
Apr 01, 2009 9.257 9.578 8.772 9.163 85,917 -0.25(-2.66%)
Mar 31, 2009 9.336 10.02 9.328 9.414 41,685 +0.23(+2.47%)
Mar 30, 2009 10.49 10.49 8.952 9.187 57,726 -2.11(-18.71%)
Mar 26, 2009 11.03 11.31 10.96 11.30 52,208 +0.41(+3.74%)
Mar 25, 2009 10.62 11.44 10.44 10.89 32,362 +0.40(+3.81%)
Mar 24, 2009 11.08 11.63 10.49 10.49 36,536 -0.80(-7.07%)
Mar 23, 2009 10.86 11.35 10.60 11.29 55,362 +0.35(+3.22%)
Mar 20, 2009 10.57 11.67 10.57 10.94 92,539 -0.18(-1.62%)
Mar 19, 2009 11.10 11.52 10.78 11.12 31,675 +0.15(+1.36%)
Mar 18, 2009 11.07 11.07 10.23 10.97 37,720 -0.12(-1.06%)
Mar 17, 2009 10.43 11.11 10.08 11.09 40,209 +0.62(+5.91%)
Mar 16, 2009 10.09 11.11 9.963 10.47 72,905 +0.69(+7.05%)
Mar 13, 2009 10.51 10.57 9.617 9.782 44,901 -0.64(-6.16%)
Mar 12, 2009 9.946 10.56 9.758 10.42 56,847 +0.45(+4.56%)
Mar 11, 2009 9.469 10.17 9.375 9.970 62,215 +0.60(+6.35%)
Mar 10, 2009 8.592 9.375 8.592 9.375 74,437 +0.98(+11.66%)
Mar 09, 2009 8.599 9.312 8.325 8.396 23,642 -0.21(-2.46%)
Mar 06, 2009 9.108 9.383 8.317 8.607 32,502 -0.42(-4.60%)
Mar 05, 2009 8.897 9.367 8.897 9.022 41,585 -0.08(-0.86%)
Mar 04, 2009 8.740 9.226 8.740 9.101 50,833 +0.87(+10.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.