Calavo Growers Inc (NQ: CVGW )

28.80 -0.18 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.99 45.79 43.87 45.66 320,411 +1.65(+3.75%)
Jan 28, 2016 44.33 44.68 43.43 44.01 143,105 +0.08(+0.18%)
Jan 27, 2016 44.99 45.17 43.57 43.93 126,166 -1.23(-2.72%)
Jan 26, 2016 44.80 45.52 44.01 45.16 167,730 +0.66(+1.49%)
Jan 25, 2016 45.78 45.92 44.32 44.50 154,003 -1.37(-2.98%)
Jan 22, 2016 45.66 46.00 45.09 45.87 155,975 +0.41(+0.91%)
Jan 21, 2016 46.34 46.73 44.97 45.45 319,584 -0.71(-1.53%)
Jan 20, 2016 45.13 46.77 44.34 46.16 307,474 +0.07(+0.15%)
Jan 19, 2016 45.16 46.36 44.84 46.09 231,428 +1.39(+3.10%)
Jan 15, 2016 43.95 44.70 44.70 44.70 312,895 -0.02(-0.04%)
Jan 14, 2016 44.01 45.84 43.53 44.72 194,970 +0.81(+1.85%)
Jan 13, 2016 44.48 46.40 43.75 43.91 322,865 -0.41(-0.94%)
Jan 12, 2016 43.92 44.65 43.48 44.32 343,456 +0.71(+1.62%)
Jan 11, 2016 42.96 44.22 42.42 43.62 300,204 +0.66(+1.54%)
Jan 08, 2016 42.81 43.45 42.07 42.96 382,341 +0.49(+1.16%)
Jan 07, 2016 45.18 45.18 42.38 42.46 567,588 -1.40(-3.20%)
Jan 06, 2016 42.90 44.55 42.12 43.86 430,031 +0.51(+1.18%)
Jan 05, 2016 42.76 43.98 41.88 43.35 384,862 +0.59(+1.38%)
Jan 04, 2016 42.80 45.06 41.78 42.76 553,574 -0.48(-1.10%)
Dec 31, 2015 43.60 43.24 43.24 43.24 214,640 -0.46(-1.05%)
Dec 30, 2015 43.25 45.86 42.96 43.70 357,090 +0.01(+0.02%)
Dec 29, 2015 44.70 46.96 41.41 43.69 918,361 -1.01(-2.25%)
Dec 28, 2015 44.16 45.15 44.16 44.69 88,992 +0.41(+0.94%)
Dec 24, 2015 44.52 44.28 44.28 44.28 38,531 -0.34(-0.75%)
Dec 23, 2015 43.40 44.97 42.92 44.61 219,680 +1.51(+3.50%)
Dec 22, 2015 43.56 43.96 41.99 43.11 372,731 -0.19(-0.43%)
Dec 21, 2015 44.38 45.84 42.66 43.29 206,566 -0.77(-1.74%)
Dec 18, 2015 46.16 46.78 44.00 44.06 343,456 -2.38(-5.13%)
Dec 17, 2015 47.13 47.86 43.46 46.44 234,762 -0.41(-0.89%)
Dec 16, 2015 45.26 47.28 44.91 46.86 183,013 +1.95(+4.34%)
Dec 15, 2015 44.53 45.38 43.47 44.91 224,836 +0.54(+1.21%)
Dec 14, 2015 46.23 46.37 44.07 44.37 270,104 -1.69(-3.66%)
Dec 11, 2015 46.11 47.24 45.71 46.05 160,740 -0.77(-1.64%)
Dec 10, 2015 48.37 48.37 46.26 46.82 200,463 -1.69(-3.47%)
Dec 09, 2015 48.34 48.74 47.49 48.51 125,155 +0.21(+0.44%)
Dec 08, 2015 47.80 48.82 47.53 48.29 103,603 +0.32(+0.66%)
Dec 07, 2015 48.18 48.32 47.05 47.98 179,098 -0.34(-0.69%)
Dec 04, 2015 47.11 48.45 46.95 48.31 89,576 +1.27(+2.70%)
Dec 03, 2015 47.76 48.31 46.70 47.04 115,493 -0.73(-1.53%)
Dec 02, 2015 48.96 49.11 47.28 47.77 101,794 -1.29(-2.63%)
Dec 01, 2015 50.01 50.16 48.58 49.06 135,075 -0.86(-1.73%)
Nov 30, 2015 49.71 50.24 49.46 49.93 186,211 +0.41(+0.84%)
Nov 27, 2015 49.31 49.87 49.16 49.51 23,491 +0.27(+0.56%)
Nov 25, 2015 48.58 49.24 49.24 49.24 194,695 +0.73(+1.51%)
Nov 24, 2015 47.67 48.57 47.54 48.51 179,074 +0.79(+1.65%)
Nov 23, 2015 47.20 48.10 46.86 47.72 124,377 +0.58(+1.24%)
Nov 20, 2015 46.64 47.64 46.55 47.14 145,250 +0.80(+1.73%)
Nov 19, 2015 45.91 46.42 45.85 46.34 110,022 +0.36(+0.79%)
Nov 18, 2015 45.23 46.02 44.83 45.97 92,534 +0.78(+1.72%)
Nov 17, 2015 45.09 45.85 44.32 45.20 89,232 +0.26(+0.59%)
Nov 16, 2015 44.94 45.26 44.16 44.93 69,368 -0.04(-0.10%)
Nov 13, 2015 44.40 45.30 43.71 44.98 111,418 +0.29(+0.65%)
Nov 12, 2015 45.32 45.37 44.31 44.68 540,813 -0.87(-1.91%)
Nov 11, 2015 45.81 45.99 44.62 45.55 145,744 -0.09(-0.19%)
Nov 10, 2015 45.63 46.04 45.08 45.64 176,905 -0.06(-0.13%)
Nov 09, 2015 45.48 45.85 44.88 45.70 140,383 +0.23(+0.50%)
Nov 06, 2015 45.32 45.78 43.43 45.48 94,017 +0.12(+0.27%)
Nov 05, 2015 45.88 46.06 44.87 45.35 210,552 -0.42(-0.91%)
Nov 04, 2015 45.13 45.83 44.85 45.77 208,592 +0.74(+1.64%)
Nov 03, 2015 45.01 45.51 44.60 45.03 74,081 +0.10(+0.21%)
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.