Skip to main content

Calavo Growers Inc (NQ: CVGW )

27.81 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.84 60.25 58.84 59.60 242,471 +0.98(+1.67%)
Jun 29, 2016 58.74 59.31 58.27 58.62 159,617 +0.36(+0.63%)
Jun 28, 2016 58.69 59.26 58.26 58.26 102,543 -0.11(-0.18%)
Jun 27, 2016 57.63 58.53 57.30 58.37 126,576 +0.48(+0.83%)
Jun 24, 2016 57.22 58.78 57.22 57.88 246,619 -1.02(-1.74%)
Jun 23, 2016 59.16 59.52 58.44 58.91 113,674 -0.13(-0.23%)
Jun 22, 2016 60.92 61.22 58.93 59.04 128,795 -0.93(-1.56%)
Jun 21, 2016 59.32 60.81 59.32 59.98 191,591 +0.93(+1.58%)
Jun 20, 2016 58.50 59.47 58.33 59.04 130,623 +1.49(+2.58%)
Jun 17, 2016 58.56 58.92 57.14 57.56 186,562 -0.99(-1.69%)
Jun 16, 2016 57.03 59.06 57.03 58.54 150,252 +1.42(+2.49%)
Jun 15, 2016 58.53 58.62 57.06 57.12 120,711 -1.27(-2.18%)
Jun 14, 2016 57.24 59.17 57.24 58.39 129,999 +0.86(+1.50%)
Jun 13, 2016 57.81 58.23 57.32 57.53 128,308 -0.28(-0.49%)
Jun 10, 2016 59.61 59.79 57.65 57.81 414,111 -2.17(-3.62%)
Jun 09, 2016 57.89 60.38 57.89 59.98 286,387 +1.70(+2.92%)
Jun 08, 2016 57.56 59.01 57.15 58.29 182,268 +0.93(+1.61%)
Jun 07, 2016 56.33 58.66 56.09 57.36 330,426 +1.28(+2.28%)
Jun 06, 2016 50.51 56.51 49.88 56.08 527,781 +6.07(+12.13%)
Jun 03, 2016 50.76 50.89 49.79 50.01 173,228 -0.69(-1.35%)
Jun 02, 2016 50.29 50.78 49.89 50.70 147,766 +0.51(+1.01%)
Jun 01, 2016 50.34 50.66 49.42 50.19 174,753 -0.17(-0.34%)
May 31, 2016 50.97 51.04 49.95 50.36 122,489 -0.36(-0.72%)
May 27, 2016 50.99 50.72 50.72 50.72 90,492 -0.06(-0.12%)
May 26, 2016 50.17 51.05 50.17 50.79 65,602 +0.51(+1.01%)
May 25, 2016 51.14 51.27 50.21 50.28 87,390 -0.90(-1.76%)
May 24, 2016 50.55 51.60 50.30 51.18 87,820 +1.02(+2.04%)
May 23, 2016 50.01 50.62 49.75 50.15 66,110 +0.20(+0.41%)
May 20, 2016 49.75 50.28 49.57 49.95 71,607 +0.42(+0.84%)
May 19, 2016 48.78 49.68 48.78 49.53 78,101 +0.52(+1.05%)
May 18, 2016 49.10 49.35 48.26 49.02 166,367 -0.26(-0.52%)
May 17, 2016 51.05 51.10 49.16 49.27 124,051 -2.00(-3.90%)
May 16, 2016 50.94 51.51 50.75 51.28 111,980 +0.60(+1.19%)
May 13, 2016 51.06 51.12 50.18 50.67 81,820 -0.37(-0.73%)
May 12, 2016 50.99 51.62 50.82 51.04 124,434 +0.03(+0.05%)
May 11, 2016 51.74 52.11 50.60 51.02 123,606 -0.82(-1.58%)
May 10, 2016 51.19 51.85 50.76 51.84 90,068 +0.77(+1.50%)
May 09, 2016 50.26 51.34 50.07 51.07 93,441 +0.89(+1.77%)
May 06, 2016 50.00 50.53 49.67 50.18 183,797 -0.11(-0.21%)
May 05, 2016 50.40 50.80 49.66 50.29 144,388 -0.08(-0.16%)
May 04, 2016 50.78 50.86 50.13 50.37 105,361 -0.33(-0.65%)
May 03, 2016 50.50 51.55 50.50 50.70 250,216 -0.20(-0.40%)
May 02, 2016 51.07 51.56 50.49 50.90 155,242 +0.04(+0.09%)
Apr 29, 2016 51.04 51.29 50.33 50.86 73,410 -0.10(-0.19%)
Apr 28, 2016 50.44 51.73 50.44 50.96 100,327 +0.30(+0.60%)
Apr 27, 2016 50.67 51.19 50.09 50.65 122,626 -0.04(-0.09%)
Apr 26, 2016 49.79 50.70 49.35 50.70 160,095 +0.78(+1.57%)
Apr 25, 2016 49.67 50.67 49.65 49.91 122,336 +0.12(+0.23%)
Apr 22, 2016 49.21 50.15 48.98 49.80 140,873 +0.77(+1.58%)
Apr 21, 2016 49.73 49.92 48.57 49.02 236,775 -0.83(-1.66%)
Apr 20, 2016 49.47 50.42 49.37 49.85 94,642 +0.21(+0.43%)
Apr 19, 2016 50.69 50.69 49.57 49.64 76,739 -0.76(-1.50%)
Apr 18, 2016 49.42 50.74 49.42 50.39 82,471 +0.78(+1.58%)
Apr 15, 2016 49.43 49.82 48.86 49.61 328,040 +0.05(+0.11%)
Apr 14, 2016 50.10 50.47 49.42 49.56 167,106 -0.41(-0.82%)
Apr 13, 2016 50.71 50.71 49.54 49.97 157,896 -0.36(-0.71%)
Apr 12, 2016 50.21 50.71 49.83 50.32 104,486 +0.01(+0.02%)
Apr 11, 2016 51.03 51.23 50.09 50.31 150,782 -0.41(-0.81%)
Apr 08, 2016 50.40 50.96 49.88 50.72 204,758 +0.73(+1.46%)
Apr 07, 2016 50.72 51.03 49.73 49.99 225,080 -1.03(-2.02%)
Apr 06, 2016 50.88 51.20 50.51 51.03 127,328 +0.27(+0.53%)
Apr 05, 2016 50.63 50.97 50.05 50.76 189,917 +0.05(+0.11%)
Apr 04, 2016 51.48 51.89 50.01 50.71 214,924 -0.48(-0.94%)
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.