Skip to main content

Calavo Growers Inc (NQ: CVGW )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 62.65 62.92 61.89 62.29 234,217 -0.18(-0.29%)
Jun 29, 2017 62.61 63.20 61.84 62.47 162,226 -0.23(-0.36%)
Jun 28, 2017 62.52 63.15 62.16 62.70 194,250 +0.45(+0.72%)
Jun 27, 2017 62.20 63.06 61.89 62.25 254,823 -0.05(-0.07%)
Jun 26, 2017 62.74 63.51 62.25 62.29 173,667 -0.41(-0.65%)
Jun 23, 2017 62.52 62.88 62.25 62.70 271,196 +0.18(+0.29%)
Jun 22, 2017 62.43 62.79 62.02 62.52 162,406 +0.14(+0.22%)
Jun 21, 2017 62.07 62.56 61.93 62.38 219,522 +0.23(+0.36%)
Jun 20, 2017 62.92 64.50 61.93 62.16 202,567 -0.81(-1.29%)
Jun 19, 2017 63.69 64.19 62.61 62.97 311,000 -0.63(-0.99%)
Jun 16, 2017 65.32 66.13 62.65 63.60 489,683 -2.26(-3.42%)
Jun 15, 2017 66.89 67.44 65.59 65.86 205,504 -1.53(-2.28%)
Jun 14, 2017 67.66 68.16 67.26 67.39 145,704 -0.23(-0.33%)
Jun 13, 2017 67.48 67.98 66.89 67.62 334,121 +0.23(+0.33%)
Jun 12, 2017 68.83 69.29 67.17 67.39 229,347 -1.31(-1.90%)
Jun 09, 2017 68.43 69.33 67.98 68.70 191,746 +0.63(+0.93%)
Jun 08, 2017 67.66 68.52 67.53 68.07 207,149 +0.90(+1.34%)
Jun 07, 2017 66.44 67.66 63.47 67.17 284,262 +1.26(+1.92%)
Jun 06, 2017 64.95 67.39 64.95 65.90 482,694 +3.61(+5.79%)
Jun 05, 2017 63.42 63.51 62.16 62.29 159,920 -1.13(-1.78%)
Jun 02, 2017 62.74 63.87 62.56 63.42 102,259 +0.81(+1.30%)
Jun 01, 2017 60.99 62.70 60.90 62.61 95,766 +1.53(+2.51%)
May 31, 2017 61.30 61.66 60.67 61.08 119,617 -0.32(-0.51%)
May 30, 2017 61.71 61.75 61.12 61.39 128,399 -0.36(-0.58%)
May 26, 2017 61.21 62.20 61.17 61.75 96,113 +0.54(+0.88%)
May 25, 2017 61.57 62.06 61.12 61.21 81,965 -0.27(-0.44%)
May 24, 2017 60.94 62.20 60.90 61.48 165,276 +0.63(+1.04%)
May 23, 2017 60.04 60.99 59.61 60.85 159,044 +0.95(+1.58%)
May 22, 2017 59.14 59.95 59.09 59.90 91,518 +0.81(+1.37%)
May 19, 2017 58.01 59.41 57.87 59.09 106,896 +0.97(+1.67%)
May 18, 2017 58.19 59.05 57.74 58.12 169,972 -0.52(-0.88%)
May 17, 2017 58.28 58.73 58.19 58.64 149,577 +0.09(+0.15%)
May 16, 2017 59.00 59.00 58.28 58.55 84,697 -0.45(-0.76%)
May 15, 2017 58.96 59.72 58.77 59.00 154,344 -0.11(-0.19%)
May 12, 2017 59.14 59.36 58.77 59.11 86,081 -0.20(-0.34%)
May 11, 2017 60.44 60.60 59.27 59.32 247,638 -1.40(-2.30%)
May 10, 2017 59.68 60.85 59.59 60.71 108,029 +0.99(+1.66%)
May 09, 2017 59.59 60.04 59.54 59.72 94,443 +0.14(+0.23%)
May 08, 2017 59.05 60.04 59.05 59.59 113,184 +0.54(+0.92%)
May 05, 2017 58.59 59.90 58.37 59.05 192,281 +0.54(+0.93%)
May 04, 2017 58.87 59.45 57.96 58.50 175,797 -0.05(-0.08%)
May 03, 2017 58.87 59.05 57.92 58.55 150,391 -0.50(-0.84%)
May 02, 2017 58.55 59.09 58.10 59.05 121,171 +0.36(+0.61%)
May 01, 2017 59.50 59.81 58.59 58.68 116,448 -0.50(-0.84%)
Apr 28, 2017 60.04 60.26 59.00 59.18 201,160 -0.90(-1.50%)
Apr 27, 2017 59.81 60.17 59.54 60.08 129,817 +0.36(+0.60%)
Apr 26, 2017 59.54 59.81 59.14 59.72 151,970 +0.18(+0.30%)
Apr 25, 2017 58.68 59.59 58.68 59.54 187,498 +1.04(+1.77%)
Apr 24, 2017 59.18 59.32 58.32 58.50 227,375 -0.09(-0.15%)
Apr 21, 2017 58.77 58.96 58.50 58.59 160,057 -0.36(-0.61%)
Apr 20, 2017 58.59 59.14 58.41 58.96 174,323 +0.32(+0.54%)
Apr 19, 2017 59.09 59.50 58.57 58.64 189,714 -0.32(-0.54%)
Apr 18, 2017 59.18 59.54 58.59 58.96 165,198 -0.32(-0.53%)
Apr 17, 2017 57.56 59.32 57.56 59.27 305,460 +1.80(+3.14%)
Apr 13, 2017 57.56 57.87 56.52 57.47 380,894 +0.05(+0.08%)
Apr 12, 2017 56.29 57.42 56.29 57.42 255,141 +1.40(+2.50%)
Apr 11, 2017 55.89 56.07 55.08 56.02 265,045 +0.41(+0.73%)
Apr 10, 2017 56.61 57.06 55.57 55.62 127,219 -0.95(-1.67%)
Apr 07, 2017 56.56 57.11 56.16 56.56 195,534 -0.18(-0.32%)
Apr 06, 2017 55.89 56.79 55.53 56.75 297,978 +0.86(+1.53%)
Apr 05, 2017 55.57 56.84 53.54 55.89 296,482 +0.50(+0.90%)
Apr 04, 2017 54.31 55.80 53.32 55.39 247,915 +0.95(+1.74%)
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.