Skip to main content

Calavo Growers Inc (NQ: CVGW )

28.98 +0.18 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.77 32.30 31.39 31.54 88,001 -0.27(-0.86%)
Feb 27, 2023 32.36 32.61 31.78 31.82 64,614 -0.38(-1.18%)
Feb 24, 2023 32.57 32.57 31.93 32.20 77,859 -0.62(-1.88%)
Feb 23, 2023 32.88 33.20 32.44 32.81 61,287 +0.05(+0.15%)
Feb 22, 2023 32.46 33.04 32.45 32.77 67,679 +0.36(+1.12%)
Feb 21, 2023 32.48 32.67 32.26 32.40 93,109 -0.21(-0.63%)
Feb 17, 2023 31.62 32.69 31.48 32.61 68,583 +1.22(+3.89%)
Feb 16, 2023 31.59 31.67 31.27 31.39 49,405 -0.53(-1.65%)
Feb 15, 2023 31.17 31.92 31.09 31.92 111,152 +0.56(+1.78%)
Feb 14, 2023 31.68 31.71 31.10 31.36 70,803 -0.38(-1.20%)
Feb 13, 2023 30.88 32.00 30.88 31.74 95,816 +0.75(+2.43%)
Feb 10, 2023 30.89 31.60 30.78 30.99 128,329 +0.16(+0.51%)
Feb 09, 2023 31.43 31.92 30.77 30.83 176,282 -0.32(-1.04%)
Feb 08, 2023 31.31 31.32 30.80 31.15 61,048 -0.26(-0.84%)
Feb 07, 2023 31.62 31.62 30.98 31.42 89,559 -0.35(-1.11%)
Feb 06, 2023 31.99 32.06 31.36 31.77 207,946 -0.22(-0.67%)
Feb 03, 2023 32.12 32.40 31.52 31.98 97,856 -0.26(-0.82%)
Feb 02, 2023 32.30 32.70 31.48 32.25 99,064 +0.07(+0.21%)
Feb 01, 2023 31.20 32.30 31.20 32.18 89,265 +0.85(+2.71%)
Jan 31, 2023 30.94 31.56 30.93 31.33 103,853 +0.40(+1.30%)
Jan 30, 2023 30.91 31.36 30.74 30.93 83,285 -0.08(-0.25%)
Jan 27, 2023 31.34 31.88 30.95 31.01 83,578 -0.32(-1.03%)
Jan 26, 2023 31.88 31.93 31.18 31.33 43,355 -0.53(-1.66%)
Jan 25, 2023 31.47 31.86 31.18 31.86 51,161 +0.28(+0.90%)
Jan 24, 2023 31.54 31.66 31.03 31.57 78,601 -0.02(-0.06%)
Jan 23, 2023 31.33 32.13 31.22 31.59 130,686 +0.32(+1.03%)
Jan 20, 2023 31.40 31.40 30.02 31.27 182,590 +0.20(+0.63%)
Jan 19, 2023 30.70 31.11 30.69 31.07 147,445 +0.14(+0.44%)
Jan 18, 2023 31.33 31.45 30.74 30.94 125,040 -0.45(-1.43%)
Jan 17, 2023 31.08 31.85 30.99 31.39 142,827 +0.16(+0.50%)
Jan 13, 2023 30.51 31.39 30.25 31.23 132,911 +0.72(+2.37%)
Jan 12, 2023 30.67 31.08 30.18 30.51 129,920 +0.10(+0.32%)
Jan 11, 2023 30.65 30.68 29.97 30.41 161,454 -0.24(-0.80%)
Jan 10, 2023 29.88 30.65 29.79 30.65 75,302 +0.66(+2.22%)
Jan 09, 2023 30.80 31.14 29.97 29.99 80,920 -0.74(-2.42%)
Jan 06, 2023 30.61 31.44 30.44 30.73 79,285 +0.47(+1.55%)
Jan 05, 2023 31.40 31.62 30.05 30.26 114,298 -1.36(-4.30%)
Jan 04, 2023 30.67 31.75 30.48 31.62 130,429 +1.15(+3.79%)
Jan 03, 2023 28.86 30.83 28.86 30.47 160,863 +1.73(+6.02%)
Dec 30, 2022 28.51 28.90 28.40 28.74 123,351 -0.03(-0.10%)
Dec 29, 2022 28.52 29.18 28.52 28.77 105,111 +0.31(+1.10%)
Dec 28, 2022 28.49 28.70 28.18 28.45 121,143 -0.11(-0.38%)
Dec 27, 2022 28.94 29.25 28.33 28.56 105,223 -0.39(-1.35%)
Dec 23, 2022 29.32 29.54 28.44 28.95 257,160 -0.49(-1.66%)
Dec 22, 2022 28.35 29.69 28.22 29.44 279,567 +1.09(+3.86%)
Dec 21, 2022 28.20 30.30 26.68 28.35 793,640 -4.76(-14.38%)
Dec 20, 2022 33.06 33.89 32.67 33.11 191,811 -0.31(-0.94%)
Dec 19, 2022 32.52 33.95 32.21 33.42 141,000 +1.21(+3.76%)
Dec 16, 2022 32.36 32.61 32.14 32.21 457,944 -0.70(-2.14%)
Dec 15, 2022 33.24 33.24 32.59 32.91 120,947 -0.61(-1.81%)
Dec 14, 2022 33.56 34.09 33.23 33.52 124,547 -0.11(-0.32%)
Dec 13, 2022 33.83 34.58 33.24 33.63 368,797 +0.22(+0.67%)
Dec 12, 2022 33.25 33.64 32.64 33.40 70,790 +0.37(+1.12%)
Dec 09, 2022 33.56 33.92 32.93 33.03 99,137 -0.58(-1.72%)
Dec 08, 2022 33.39 33.67 32.86 33.61 54,915 +0.27(+0.82%)
Dec 07, 2022 34.93 35.08 33.24 33.33 112,523 -1.62(-4.64%)
Dec 06, 2022 34.62 35.15 34.39 34.96 112,460 +0.24(+0.70%)
Dec 05, 2022 33.81 34.85 33.68 34.71 91,750 +0.69(+2.04%)
Dec 02, 2022 33.53 34.08 33.21 34.02 74,168 +0.28(+0.84%)
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.