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 (%)
Jan 31, 2013 21.02 21.27 20.34 20.98 43,888 -0.02(-0.08%)
Jan 30, 2013 21.27 21.37 20.93 21.00 46,496 -0.33(-1.54%)
Jan 29, 2013 20.71 21.33 20.71 21.33 74,402 +0.51(+2.47%)
Jan 28, 2013 20.15 20.87 20.15 20.81 100,156 +0.75(+3.74%)
Jan 25, 2013 19.92 20.30 19.67 20.06 166,791 +0.29(+1.45%)
Jan 24, 2013 20.09 20.25 19.78 19.78 142,754 -0.23(-1.14%)
Jan 23, 2013 20.28 20.58 19.96 20.00 125,337 -0.24(-1.17%)
Jan 22, 2013 20.39 20.60 20.05 20.24 35,007 -0.15(-0.74%)
Jan 18, 2013 20.60 20.72 20.22 20.39 55,098 -0.18(-0.86%)
Jan 17, 2013 20.78 20.80 20.52 20.57 27,573 -0.06(-0.29%)
Jan 16, 2013 20.42 20.75 20.39 20.63 59,533 +0.21(+1.03%)
Jan 15, 2013 20.51 20.69 20.31 20.42 45,163 -0.29(-1.38%)
Jan 14, 2013 20.95 20.95 20.56 20.70 37,984 -0.24(-1.17%)
Jan 11, 2013 21.14 21.14 20.75 20.95 44,452 -0.20(-0.96%)
Jan 10, 2013 21.07 21.22 20.90 21.15 31,008 +0.09(+0.44%)
Jan 09, 2013 20.85 21.12 20.80 21.06 32,085 +0.34(+1.63%)
Jan 08, 2013 20.91 20.95 20.65 20.72 36,334 -0.28(-1.32%)
Jan 07, 2013 21.15 21.15 21.00 21.00 55,189 -0.20(-0.95%)
Jan 04, 2013 21.27 21.52 21.06 21.20 79,735 +0.09(+0.44%)
Jan 03, 2013 21.27 21.48 20.95 21.11 69,299 -0.17(-0.79%)
Jan 02, 2013 21.78 21.84 21.11 21.27 82,466 +0.06(+0.28%)
Dec 31, 2012 20.55 21.27 20.40 21.22 88,016 +0.42(+2.03%)
Dec 28, 2012 20.20 21.00 20.12 20.79 98,963 +0.51(+2.53%)
Dec 27, 2012 20.52 20.52 20.06 20.28 31,687 -0.15(-0.74%)
Dec 26, 2012 20.66 20.80 20.19 20.43 42,855 -0.14(-0.70%)
Dec 24, 2012 20.60 20.69 20.37 20.58 19,973 -0.15(-0.73%)
Dec 21, 2012 20.39 20.79 20.17 20.73 298,753 +0.33(+1.61%)
Dec 20, 2012 20.33 20.42 20.14 20.40 79,312 +0.12(+0.58%)
Dec 19, 2012 20.18 20.54 19.96 20.28 87,833 +0.14(+0.71%)
Dec 18, 2012 20.15 20.20 19.88 20.14 90,632 +0.10(+0.50%)
Dec 17, 2012 20.28 20.28 19.98 20.04 51,098 -0.03(-0.13%)
Dec 14, 2012 19.98 20.24 19.80 20.06 30,165 +0.05(+0.25%)
Dec 13, 2012 20.62 20.62 20.00 20.01 25,134 -0.52(-2.54%)
Dec 12, 2012 21.06 21.06 20.48 20.53 64,693 -0.40(-1.93%)
Dec 11, 2012 20.96 21.01 20.56 20.94 44,960 +0.13(+0.61%)
Dec 10, 2012 20.65 20.82 20.44 20.81 31,958 +0.09(+0.45%)
Dec 07, 2012 20.97 20.97 20.53 20.72 24,824 -0.10(-0.49%)
Dec 06, 2012 20.75 21.01 20.65 20.82 37,077 -0.01(-0.04%)
Dec 05, 2012 20.84 21.07 20.69 20.83 42,070 +0.03(+0.12%)
Dec 04, 2012 20.44 20.89 20.40 20.80 111,135 +0.54(+2.66%)
Nov 30, 2012 20.44 20.58 19.98 20.26 59,981 -0.09(-0.46%)
Nov 29, 2012 20.43 20.51 20.17 20.36 58,734 +0.13(+0.62%)
Nov 28, 2012 19.95 20.31 19.94 20.23 22,119 +0.13(+0.63%)
Nov 27, 2012 19.98 20.39 19.92 20.10 70,787 -0.11(-0.54%)
Nov 26, 2012 20.00 20.53 19.84 20.21 64,390 +0.07(+0.33%)
Nov 23, 2012 20.13 20.50 19.97 20.15 19,154 +0.12(+0.61%)
Nov 21, 2012 19.68 20.07 19.62 20.02 54,458 +0.39(+2.00%)
Nov 20, 2012 19.45 19.66 19.24 19.63 39,146 +0.03(+0.17%)
Nov 19, 2012 19.29 19.70 19.04 19.60 49,688 +0.57(+2.97%)
Nov 16, 2012 18.68 19.23 18.48 19.03 47,455 +0.27(+1.45%)
Nov 15, 2012 18.56 18.89 18.45 18.76 31,167 +0.22(+1.19%)
Nov 14, 2012 19.07 19.14 18.32 18.54 44,893 -0.55(-2.88%)
Nov 13, 2012 19.00 19.40 18.96 19.09 17,009 +0.16(+0.82%)
Nov 12, 2012 18.65 19.08 18.33 18.93 34,885 +0.47(+2.53%)
Nov 09, 2012 17.87 18.80 17.87 18.47 104,126 +0.47(+2.60%)
Nov 08, 2012 19.03 19.25 17.84 18.00 176,931 -1.02(-5.39%)
Nov 07, 2012 19.69 19.69 19.00 19.02 37,804 -0.90(-4.53%)
Nov 06, 2012 19.40 19.92 19.15 19.92 65,168 +0.85(+4.47%)
Nov 05, 2012 19.14 19.39 18.95 19.07 41,034 -0.07(-0.34%)
Nov 02, 2012 19.15 19.58 19.07 19.14 54,376 -0.43(-2.18%)
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.