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 29, 2021 71.56 73.46 71.12 72.39 166,205 +0.86(+1.20%)
Jan 28, 2021 73.17 73.81 70.22 71.54 121,642 -2.07(-2.82%)
Jan 27, 2021 69.18 74.10 69.18 73.61 138,640 +1.49(+2.07%)
Jan 26, 2021 71.91 72.36 70.46 72.11 57,867 +1.16(+1.63%)
Jan 25, 2021 69.87 73.26 69.87 70.96 142,815 +0.55(+0.78%)
Jan 22, 2021 68.84 71.27 68.11 70.40 108,874 +0.93(+1.34%)
Jan 21, 2021 70.21 71.22 69.37 69.47 65,013 -0.87(-1.24%)
Jan 20, 2021 70.09 70.84 69.59 70.35 63,600 +0.48(+0.68%)
Jan 19, 2021 70.58 71.05 69.35 69.87 94,674 +0.20(+0.29%)
Jan 15, 2021 69.00 70.12 67.99 69.67 65,535 +0.27(+0.38%)
Jan 14, 2021 67.56 70.33 66.80 69.41 94,137 +2.05(+3.05%)
Jan 13, 2021 67.72 68.40 66.92 67.35 65,445 -0.45(-0.66%)
Jan 12, 2021 67.88 68.77 67.29 67.80 80,569 +0.21(+0.31%)
Jan 11, 2021 66.14 68.13 66.14 67.59 80,424 +0.96(+1.44%)
Jan 08, 2021 69.11 69.11 65.73 66.63 99,091 -2.56(-3.70%)
Jan 07, 2021 72.20 72.91 68.16 69.19 100,686 -2.87(-3.98%)
Jan 06, 2021 69.41 73.45 69.15 72.06 150,851 +3.41(+4.97%)
Jan 05, 2021 67.10 69.53 67.10 68.65 113,213 +1.51(+2.25%)
Jan 04, 2021 66.25 67.77 66.17 67.13 137,763 +1.13(+1.71%)
Dec 31, 2020 66.00 66.00 66.00 119,119 -0.73(-1.10%)
Dec 30, 2020 65.40 67.51 64.94 66.73 119,119 +1.12(+1.71%)
Dec 29, 2020 65.86 66.40 64.97 65.61 90,513 -0.21(-0.32%)
Dec 28, 2020 66.54 66.92 64.99 65.82 109,653 -0.06(-0.09%)
Dec 24, 2020 67.83 67.83 65.35 65.88 73,950 -1.85(-2.74%)
Dec 23, 2020 62.94 68.04 62.88 67.73 165,422 +4.65(+7.37%)
Dec 22, 2020 59.03 64.12 58.96 63.08 443,370 -5.62(-8.18%)
Dec 21, 2020 67.59 69.15 66.47 68.70 145,360 +0.18(+0.26%)
Dec 18, 2020 71.09 71.09 68.42 68.52 331,358 -2.10(-2.97%)
Dec 17, 2020 70.55 70.93 69.98 70.62 78,570 +0.10(+0.13%)
Dec 16, 2020 71.12 71.29 69.91 70.53 78,876 -0.40(-0.56%)
Dec 15, 2020 70.77 71.42 70.08 70.93 45,448 +0.48(+0.69%)
Dec 14, 2020 71.30 73.00 70.44 70.44 110,441 -0.59(-0.83%)
Dec 11, 2020 70.24 71.52 69.19 71.03 74,476 +0.58(+0.82%)
Dec 10, 2020 71.41 71.41 69.50 70.45 61,129 -1.48(-2.06%)
Dec 09, 2020 70.53 72.55 70.22 71.93 97,722 +1.99(+2.84%)
Dec 08, 2020 67.17 70.49 67.17 69.95 65,691 +2.09(+3.08%)
Dec 07, 2020 67.80 68.75 67.14 67.86 55,340 -0.04(-0.06%)
Dec 04, 2020 68.42 68.65 67.36 67.89 41,656 +0.20(+0.30%)
Dec 03, 2020 67.14 68.71 67.14 67.69 60,126 +0.43(+0.64%)
Dec 02, 2020 68.36 68.91 66.79 67.27 54,162 -0.86(-1.26%)
Dec 01, 2020 68.62 68.94 67.24 68.12 87,024 +0.03(+0.04%)
Nov 30, 2020 69.03 69.03 67.84 68.09 68,880 -1.26(-1.82%)
Nov 27, 2020 68.29 69.36 67.87 69.36 22,195 +1.24(+1.81%)
Nov 25, 2020 69.00 69.48 67.69 68.12 66,271 -1.17(-1.69%)
Nov 24, 2020 69.58 70.75 68.52 69.29 115,258 +0.48(+0.69%)
Nov 23, 2020 67.33 69.81 66.54 68.82 75,370 +2.08(+3.12%)
Nov 20, 2020 67.24 67.24 65.87 66.73 112,767 -1.23(-1.80%)
Nov 19, 2020 67.34 68.03 66.14 67.96 45,008 +0.68(+1.02%)
Nov 18, 2020 70.10 70.19 67.20 67.28 63,856 -2.36(-3.39%)
Nov 17, 2020 68.70 70.31 67.68 69.63 70,101 +0.46(+0.66%)
Nov 16, 2020 69.38 70.04 68.07 69.18 97,222 +1.15(+1.69%)
Nov 13, 2020 67.94 68.55 66.24 68.03 77,632 +0.69(+1.03%)
Nov 12, 2020 68.55 68.55 66.60 67.33 69,245 -1.38(-2.01%)
Nov 11, 2020 69.96 69.96 67.35 68.71 68,969 -1.03(-1.48%)
Nov 10, 2020 68.95 70.48 68.55 69.74 100,481 +1.39(+2.04%)
Nov 09, 2020 65.55 70.07 65.55 68.35 146,978 +3.79(+5.87%)
Nov 06, 2020 64.57 65.36 63.82 64.56 65,829 -0.32(-0.49%)
Nov 05, 2020 64.70 65.81 64.70 64.88 50,344 +0.45(+0.70%)
Nov 04, 2020 63.71 65.69 63.59 64.43 58,239 +0.72(+1.13%)
Nov 03, 2020 64.35 64.89 63.16 63.71 58,477 +0.10(+0.16%)
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.