Calavo Growers Inc (NQ: CVGW )

31.72 -0.33 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 32.06 32.61 31.66 31.72 81,695 -0.33(-1.03%)
Jan 26, 2023 32.61 32.66 31.90 32.05 42,380 -0.54(-1.66%)
Jan 25, 2023 32.19 32.59 31.89 32.59 50,010 +0.29(+0.90%)
Jan 24, 2023 32.27 32.39 31.74 32.30 76,833 -0.02(-0.06%)
Jan 23, 2023 32.05 32.87 31.94 32.32 127,746 +0.33(+1.03%)
Jan 20, 2023 32.12 32.12 30.71 31.99 178,482 +0.20(+0.63%)
Jan 19, 2023 31.41 31.83 31.40 31.79 144,127 +0.14(+0.44%)
Jan 18, 2023 32.05 32.17 31.45 31.65 122,227 -0.46(-1.43%)
Jan 17, 2023 31.80 32.58 31.70 32.11 139,613 +0.16(+0.50%)
Jan 13, 2023 31.21 32.11 30.94 31.95 129,920 +0.74(+2.37%)
Jan 12, 2023 31.38 31.80 30.87 31.21 126,997 +0.10(+0.32%)
Jan 11, 2023 31.36 31.39 30.66 31.11 157,821 -0.25(-0.80%)
Jan 10, 2023 30.57 31.36 30.48 31.36 73,608 +0.68(+2.22%)
Jan 09, 2023 31.51 31.86 30.66 30.68 79,099 -0.76(-2.42%)
Jan 06, 2023 31.31 32.16 31.14 31.44 77,501 +0.48(+1.55%)
Jan 05, 2023 32.12 32.35 30.74 30.96 111,726 -1.39(-4.30%)
Jan 04, 2023 31.38 32.48 31.18 32.35 127,494 +1.18(+3.79%)
Jan 03, 2023 29.52 31.54 29.52 31.17 157,243 +1.77(+6.02%)
Dec 30, 2022 29.17 29.57 29.05 29.40 120,576 -0.03(-0.10%)
Dec 29, 2022 29.18 29.85 29.18 29.43 102,746 +0.32(+1.10%)
Dec 28, 2022 29.15 29.36 28.83 29.11 118,417 -0.11(-0.38%)
Dec 27, 2022 29.61 29.92 28.98 29.22 102,856 -0.40(-1.35%)
Dec 23, 2022 30.00 30.22 29.09 29.62 251,373 -0.50(-1.66%)
Dec 22, 2022 29.00 30.37 28.87 30.12 273,276 +1.12(+3.86%)
Dec 21, 2022 28.85 31.00 27.29 29.00 775,781 -4.87(-14.38%)
Dec 20, 2022 33.82 34.67 33.42 33.87 187,495 -0.32(-0.94%)
Dec 19, 2022 33.27 34.73 32.95 34.19 137,827 +1.24(+3.76%)
Dec 16, 2022 33.10 33.36 32.88 32.95 447,639 -0.72(-2.14%)
Dec 15, 2022 34.01 34.01 33.34 33.67 118,226 -0.62(-1.81%)
Dec 14, 2022 34.33 34.88 34.00 34.29 121,745 -0.11(-0.32%)
Dec 13, 2022 34.61 35.38 34.01 34.40 360,498 +0.23(+0.67%)
Dec 12, 2022 34.02 34.41 33.39 34.17 69,197 +0.38(+1.12%)
Dec 09, 2022 34.33 34.70 33.69 33.79 96,907 -0.59(-1.72%)
Dec 08, 2022 34.16 34.45 33.62 34.38 53,680 +0.28(+0.82%)
Dec 07, 2022 35.73 35.89 34.01 34.10 109,991 -1.66(-4.64%)
Dec 06, 2022 35.42 35.96 35.18 35.76 109,930 +0.25(+0.70%)
Dec 05, 2022 34.59 35.65 34.46 35.51 89,686 +0.71(+2.04%)
Dec 02, 2022 34.30 34.86 33.97 34.80 72,499 +0.29(+0.84%)
Dec 01, 2022 35.17 35.17 33.79 34.51 54,107 -0.45(-1.29%)
Nov 30, 2022 34.25 35.11 33.58 34.96 110,004 +0.34(+0.98%)
Nov 29, 2022 36.26 36.26 34.56 34.62 60,711 -1.47(-4.07%)
Nov 28, 2022 36.15 36.71 36.09 36.09 75,854 -0.22(-0.61%)
Nov 25, 2022 36.47 36.73 36.28 36.31 33,758 -0.07(-0.19%)
Nov 23, 2022 36.66 36.66 35.77 36.38 66,390 -0.24(-0.66%)
Nov 22, 2022 37.55 37.55 36.30 36.62 59,433 -0.79(-2.11%)
Nov 21, 2022 37.24 37.58 36.55 37.41 66,258 +0.29(+0.78%)
Nov 18, 2022 37.13 37.87 37.05 37.12 133,550 +0.37(+1.01%)
Nov 17, 2022 36.27 36.91 35.76 36.75 54,292 +0.31(+0.85%)
Nov 16, 2022 36.45 36.77 36.33 36.44 52,016 -0.06(-0.16%)
Nov 15, 2022 35.53 36.90 35.31 36.50 71,779 +1.43(+4.07%)
Nov 14, 2022 34.64 36.06 34.64 35.07 119,605 +0.22(+0.63%)
Nov 11, 2022 35.66 35.66 33.94 34.85 54,900 -0.78(-2.20%)
Nov 10, 2022 35.27 35.88 34.61 35.64 76,315 +1.15(+3.34%)
Nov 09, 2022 34.81 35.01 34.41 34.49 38,777 -0.70(-2.00%)
Nov 08, 2022 35.71 35.71 34.87 35.19 90,497 -0.68(-1.91%)
Nov 07, 2022 34.62 35.99 34.62 35.88 64,142 +1.28(+3.70%)
Nov 04, 2022 34.12 34.66 33.71 34.60 59,523 +0.60(+1.75%)
Nov 03, 2022 33.66 34.15 33.16 34.00 59,111 -0.07(-0.20%)
Nov 02, 2022 34.08 34.80 33.70 34.07 66,858 -0.25(-0.72%)
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.