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 30, 2015 33.96 35.03 33.87 34.84 247,880 +0.53(+1.54%)
Jan 29, 2015 33.69 34.40 33.44 34.31 112,540 +0.58(+1.73%)
Jan 28, 2015 34.10 34.59 33.67 33.73 109,472 -0.37(-1.10%)
Jan 27, 2015 34.56 34.69 33.78 34.10 77,800 -0.89(-2.53%)
Jan 26, 2015 35.84 35.84 33.89 34.99 187,456 -0.89(-2.47%)
Jan 23, 2015 35.77 36.26 35.36 35.88 114,549 +0.00(+0.00%)
Jan 22, 2015 34.64 36.05 33.79 35.88 155,877 +1.62(+4.72%)
Jan 21, 2015 35.14 35.20 34.21 34.26 132,271 -0.83(-2.35%)
Jan 20, 2015 34.90 35.79 34.23 35.09 233,930 +0.19(+0.55%)
Jan 16, 2015 37.28 37.44 32.58 34.89 529,824 -2.52(-6.73%)
Jan 15, 2015 41.43 41.43 37.35 37.41 232,510 -4.10(-9.88%)
Jan 14, 2015 41.53 41.96 41.27 41.51 109,132 -0.13(-0.31%)
Jan 13, 2015 40.57 41.81 40.52 41.64 89,262 +1.34(+3.32%)
Jan 12, 2015 40.58 40.83 40.05 40.31 62,056 -0.33(-0.81%)
Jan 09, 2015 41.58 41.58 40.52 40.64 60,183 -0.98(-2.36%)
Jan 08, 2015 40.32 41.81 40.25 41.62 136,174 +1.53(+3.81%)
Jan 07, 2015 39.96 40.35 39.59 40.09 62,170 +0.23(+0.57%)
Jan 06, 2015 40.12 40.85 39.40 39.86 136,026 -0.56(-1.40%)
Jan 05, 2015 39.86 41.18 39.13 40.43 120,374 +0.12(+0.30%)
Jan 02, 2015 41.24 41.80 40.19 40.31 77,149 -0.78(-1.90%)
Dec 31, 2014 41.48 41.09 41.09 41.09 81,848 -0.35(-0.84%)
Dec 30, 2014 41.26 41.49 41.08 41.44 67,529 +0.22(+0.53%)
Dec 29, 2014 41.26 41.51 40.86 41.22 64,294 -0.03(-0.08%)
Dec 26, 2014 41.26 41.49 41.10 41.25 76,841 -0.24(-0.59%)
Dec 24, 2014 41.35 41.50 41.50 41.50 54,910 +0.15(+0.36%)
Dec 23, 2014 40.83 41.60 40.54 41.35 106,329 +0.61(+1.49%)
Dec 22, 2014 40.10 41.21 40.05 40.74 149,930 +0.72(+1.80%)
Dec 19, 2014 39.96 40.98 39.44 40.02 853,236 -0.07(-0.17%)
Dec 18, 2014 40.23 40.37 39.84 40.09 109,164 +0.14(+0.35%)
Dec 17, 2014 39.26 40.25 39.16 39.95 136,068 +0.69(+1.77%)
Dec 16, 2014 39.58 40.09 38.84 39.26 76,943 -0.33(-0.83%)
Dec 15, 2014 39.48 40.10 38.92 39.59 96,892 +0.17(+0.44%)
Dec 12, 2014 39.37 39.92 39.02 39.41 53,040 -0.43(-1.07%)
Dec 11, 2014 39.30 40.35 39.30 39.84 99,499 +0.53(+1.35%)
Dec 10, 2014 39.79 40.01 39.18 39.31 62,213 -0.65(-1.63%)
Dec 09, 2014 39.26 40.24 39.09 39.96 128,708 +0.64(+1.63%)
Dec 08, 2014 39.47 39.96 39.19 39.32 58,478 -0.09(-0.22%)
Dec 05, 2014 39.49 39.96 39.31 39.40 53,176 -0.10(-0.24%)
Dec 04, 2014 39.70 40.12 39.23 39.50 62,131 -0.36(-0.92%)
Dec 03, 2014 39.86 40.28 39.75 39.86 78,889 +0.18(+0.46%)
Dec 02, 2014 38.50 39.96 38.43 39.68 743,819 +1.20(+3.11%)
Dec 01, 2014 37.73 38.82 37.73 38.48 317,709 +1.18(+3.17%)
Nov 28, 2014 38.13 38.44 37.26 37.30 55,539 -0.89(-2.32%)
Nov 26, 2014 38.06 38.19 38.19 38.19 115,117 +0.09(+0.23%)
Nov 25, 2014 38.68 38.89 38.02 38.10 61,532 -0.51(-1.33%)
Nov 24, 2014 38.12 38.65 37.77 38.61 169,676 +0.76(+2.02%)
Nov 21, 2014 38.70 38.70 37.63 37.85 75,658 -0.46(-1.20%)
Nov 20, 2014 36.22 38.40 35.62 38.31 106,201 +1.81(+4.95%)
Nov 19, 2014 39.25 39.48 36.44 36.50 157,023 -2.86(-7.26%)
Nov 18, 2014 38.65 39.80 38.63 39.36 99,548 +0.41(+1.05%)
Nov 17, 2014 39.57 39.85 38.46 38.95 161,692 -0.89(-2.25%)
Nov 14, 2014 41.35 41.64 39.71 39.85 140,909 -1.37(-3.33%)
Nov 13, 2014 41.28 41.82 39.52 41.22 82,080 +0.02(+0.04%)
Nov 12, 2014 40.04 41.42 39.51 41.20 100,646 +1.14(+2.84%)
Nov 11, 2014 41.52 41.52 39.65 40.06 151,391 -1.45(-3.50%)
Nov 10, 2014 41.36 41.90 41.36 41.52 73,546 +0.13(+0.31%)
Nov 07, 2014 41.46 41.88 41.30 41.39 56,494 -0.19(-0.45%)
Nov 06, 2014 41.51 41.94 41.16 41.58 46,796 -0.01(-0.02%)
Nov 05, 2014 41.87 42.06 41.35 41.59 65,759 -0.09(-0.21%)
Nov 04, 2014 41.48 42.13 41.36 41.67 88,257 +0.19(+0.45%)
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.