Calavo Growers Inc (NQ: CVGW )

27.81 +0.06 (+0.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.69 22.69 22.20 22.30 59,568 -0.30(-1.31%)
Jan 30, 2012 22.63 22.89 22.54 22.60 22,758 -0.11(-0.51%)
Jan 27, 2012 22.79 22.79 22.59 22.71 53,633 +0.02(+0.07%)
Jan 26, 2012 22.72 22.75 22.36 22.70 81,374 +0.14(+0.62%)
Jan 25, 2012 22.50 22.84 22.40 22.56 35,653 +0.05(+0.22%)
Jan 24, 2012 22.59 22.87 22.43 22.51 60,269 -0.17(-0.76%)
Jan 23, 2012 22.84 22.91 22.56 22.68 54,942 -0.11(-0.50%)
Jan 20, 2012 22.47 22.84 22.42 22.79 66,117 +0.31(+1.39%)
Jan 19, 2012 22.88 22.94 22.39 22.48 106,648 -0.23(-1.01%)
Jan 18, 2012 21.92 22.95 21.92 22.71 203,815 +0.80(+3.63%)
Jan 17, 2012 22.06 22.29 21.48 21.92 98,504 -0.04(-0.19%)
Jan 13, 2012 21.96 22.29 21.88 21.96 63,405 -0.24(-1.07%)
Jan 12, 2012 21.84 22.47 21.83 22.20 96,545 +0.35(+1.61%)
Jan 11, 2012 21.86 21.99 21.61 21.84 82,803 -0.09(-0.41%)
Jan 10, 2012 22.00 22.29 21.82 21.93 110,645 +0.21(+0.98%)
Jan 09, 2012 21.70 22.12 20.93 21.72 148,645 +0.18(+0.84%)
Jan 06, 2012 21.15 21.79 21.15 21.54 60,500 +0.31(+1.47%)
Jan 05, 2012 20.79 21.30 20.65 21.23 67,111 +0.37(+1.77%)
Jan 04, 2012 20.75 21.29 20.58 20.86 56,438 -0.20(-0.93%)
Dec 30, 2011 21.11 21.79 20.97 21.06 56,463 -0.06(-0.27%)
Dec 29, 2011 20.93 21.24 20.93 21.11 41,870 +0.16(+0.74%)
Dec 28, 2011 21.43 21.47 20.88 20.96 17,770 -0.43(-2.03%)
Dec 27, 2011 21.31 21.57 21.15 21.39 30,149 -0.07(-0.34%)
Dec 23, 2011 21.71 21.77 21.38 21.47 24,445 -0.17(-0.80%)
Dec 21, 2011 21.29 21.77 21.29 21.64 73,965 +0.32(+1.50%)
Dec 20, 2011 21.52 21.52 21.15 21.32 90,865 +0.17(+0.81%)
Dec 19, 2011 21.22 21.46 21.02 21.15 69,442 +0.12(+0.59%)
Dec 16, 2011 21.21 21.50 20.86 21.02 184,805 +0.06(+0.27%)
Dec 15, 2011 21.14 21.14 20.74 20.97 61,757 +0.19(+0.91%)
Dec 14, 2011 20.33 21.07 20.15 20.78 76,714 +0.27(+1.32%)
Dec 13, 2011 21.20 21.32 20.50 20.51 49,025 -0.43(-2.08%)
Dec 12, 2011 21.16 21.36 20.75 20.94 54,694 -0.52(-2.41%)
Dec 09, 2011 20.61 21.61 20.56 21.46 117,085 +0.85(+4.14%)
Dec 08, 2011 21.04 21.09 20.55 20.61 56,501 -0.60(-2.82%)
Dec 07, 2011 20.98 21.30 20.83 21.20 66,820 +0.11(+0.54%)
Dec 06, 2011 21.34 21.34 21.02 21.09 63,693 -0.13(-0.62%)
Dec 05, 2011 21.45 21.53 21.02 21.22 64,873 +0.09(+0.43%)
Dec 02, 2011 21.47 21.71 21.08 21.13 55,035 -0.02(-0.08%)
Dec 01, 2011 21.73 21.73 21.06 21.15 66,043 -0.63(-2.90%)
Nov 30, 2011 21.15 21.79 20.92 21.78 190,776 +1.30(+6.32%)
Nov 29, 2011 20.64 20.92 20.41 20.48 84,056 -0.06(-0.27%)
Nov 28, 2011 20.02 20.71 19.78 20.54 117,171 +1.16(+6.00%)
Nov 25, 2011 19.26 19.62 19.26 19.38 31,249 +0.06(+0.33%)
Nov 23, 2011 19.13 19.86 19.04 19.31 126,807 -0.06(-0.33%)
Nov 22, 2011 19.67 20.12 19.35 19.38 60,741 -0.29(-1.47%)
Nov 21, 2011 19.44 20.12 19.44 19.66 93,536 -0.23(-1.17%)
Nov 18, 2011 19.77 20.36 19.77 19.90 82,716 +0.09(+0.45%)
Nov 17, 2011 19.56 20.14 19.56 19.81 88,533 +0.26(+1.31%)
Nov 16, 2011 19.53 19.76 19.26 19.55 44,482 -0.10(-0.49%)
Nov 15, 2011 19.36 19.70 19.10 19.65 46,443 +0.25(+1.28%)
Nov 14, 2011 19.66 19.70 19.20 19.40 106,778 -0.05(-0.25%)
Nov 11, 2011 19.25 19.56 19.17 19.45 65,009 +0.44(+2.32%)
Nov 10, 2011 18.83 19.13 18.75 19.01 161,058 +0.44(+2.38%)
Nov 09, 2011 19.06 19.06 17.86 18.56 158,040 -0.72(-3.74%)
Nov 08, 2011 18.52 19.57 18.27 19.29 88,493 +0.92(+5.02%)
Nov 07, 2011 18.16 18.43 17.91 18.36 35,445 +0.20(+1.10%)
Nov 04, 2011 17.90 18.18 17.73 18.16 28,767 +0.05(+0.27%)
Nov 03, 2011 17.78 18.29 17.70 18.12 62,381 +0.14(+0.76%)
Nov 02, 2011 18.25 18.25 17.68 17.98 78,019 +0.02(+0.09%)
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.