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 31, 2023 30.94 31.56 30.93 31.33 103,853 +0.40(+1.30%)
Jan 30, 2023 30.91 31.36 30.74 30.93 83,285 -0.08(-0.25%)
Jan 27, 2023 31.34 31.88 30.95 31.01 83,578 -0.32(-1.03%)
Jan 26, 2023 31.88 31.93 31.18 31.33 43,355 -0.53(-1.66%)
Jan 25, 2023 31.47 31.86 31.18 31.86 51,161 +0.28(+0.90%)
Jan 24, 2023 31.54 31.66 31.03 31.57 78,601 -0.02(-0.06%)
Jan 23, 2023 31.33 32.13 31.22 31.59 130,686 +0.32(+1.03%)
Jan 20, 2023 31.40 31.40 30.02 31.27 182,590 +0.20(+0.63%)
Jan 19, 2023 30.70 31.11 30.69 31.07 147,445 +0.14(+0.44%)
Jan 18, 2023 31.33 31.45 30.74 30.94 125,040 -0.45(-1.43%)
Jan 17, 2023 31.08 31.85 30.99 31.39 142,827 +0.16(+0.50%)
Jan 13, 2023 30.51 31.39 30.25 31.23 132,911 +0.72(+2.37%)
Jan 12, 2023 30.67 31.08 30.18 30.51 129,920 +0.10(+0.32%)
Jan 11, 2023 30.65 30.68 29.97 30.41 161,454 -0.24(-0.80%)
Jan 10, 2023 29.88 30.65 29.79 30.65 75,302 +0.66(+2.22%)
Jan 09, 2023 30.80 31.14 29.97 29.99 80,920 -0.74(-2.42%)
Jan 06, 2023 30.61 31.44 30.44 30.73 79,285 +0.47(+1.55%)
Jan 05, 2023 31.40 31.62 30.05 30.26 114,298 -1.36(-4.30%)
Jan 04, 2023 30.67 31.75 30.48 31.62 130,429 +1.15(+3.79%)
Jan 03, 2023 28.86 30.83 28.86 30.47 160,863 +1.73(+6.02%)
Dec 30, 2022 28.51 28.90 28.40 28.74 123,351 -0.03(-0.10%)
Dec 29, 2022 28.52 29.18 28.52 28.77 105,111 +0.31(+1.10%)
Dec 28, 2022 28.49 28.70 28.18 28.45 121,143 -0.11(-0.38%)
Dec 27, 2022 28.94 29.25 28.33 28.56 105,223 -0.39(-1.35%)
Dec 23, 2022 29.32 29.54 28.44 28.95 257,160 -0.49(-1.66%)
Dec 22, 2022 28.35 29.69 28.22 29.44 279,567 +1.09(+3.86%)
Dec 21, 2022 28.20 30.30 26.68 28.35 793,640 -4.76(-14.38%)
Dec 20, 2022 33.06 33.89 32.67 33.11 191,811 -0.31(-0.94%)
Dec 19, 2022 32.52 33.95 32.21 33.42 141,000 +1.21(+3.76%)
Dec 16, 2022 32.36 32.61 32.14 32.21 457,944 -0.70(-2.14%)
Dec 15, 2022 33.24 33.24 32.59 32.91 120,947 -0.61(-1.81%)
Dec 14, 2022 33.56 34.09 33.23 33.52 124,547 -0.11(-0.32%)
Dec 13, 2022 33.83 34.58 33.24 33.63 368,797 +0.22(+0.67%)
Dec 12, 2022 33.25 33.64 32.64 33.40 70,790 +0.37(+1.12%)
Dec 09, 2022 33.56 33.92 32.93 33.03 99,137 -0.58(-1.72%)
Dec 08, 2022 33.39 33.67 32.86 33.61 54,915 +0.27(+0.82%)
Dec 07, 2022 34.93 35.08 33.24 33.33 112,523 -1.62(-4.64%)
Dec 06, 2022 34.62 35.15 34.39 34.96 112,460 +0.24(+0.70%)
Dec 05, 2022 33.81 34.85 33.68 34.71 91,750 +0.69(+2.04%)
Dec 02, 2022 33.53 34.08 33.21 34.02 74,168 +0.28(+0.84%)
Dec 01, 2022 34.38 34.38 33.03 33.73 55,352 -0.44(-1.29%)
Nov 30, 2022 33.48 34.32 32.82 34.17 112,536 +0.33(+0.98%)
Nov 29, 2022 35.44 35.44 33.78 33.84 62,108 -1.44(-4.07%)
Nov 28, 2022 35.34 35.88 35.28 35.28 77,600 -0.22(-0.61%)
Nov 25, 2022 35.65 35.91 35.46 35.49 34,535 -0.07(-0.19%)
Nov 23, 2022 35.84 35.84 34.97 35.56 67,918 -0.23(-0.66%)
Nov 22, 2022 36.70 36.70 35.48 35.80 60,801 -0.77(-2.11%)
Nov 21, 2022 36.40 36.73 35.73 36.57 67,783 +0.28(+0.78%)
Nov 18, 2022 36.29 37.02 36.22 36.28 136,624 +0.36(+1.01%)
Nov 17, 2022 35.45 36.08 34.96 35.92 55,541 +0.30(+0.85%)
Nov 16, 2022 35.63 35.94 35.52 35.62 53,213 -0.06(-0.16%)
Nov 15, 2022 34.73 36.07 34.52 35.68 73,431 +1.40(+4.07%)
Nov 14, 2022 33.86 35.25 33.86 34.28 122,360 +0.21(+0.63%)
Nov 11, 2022 34.85 34.85 33.18 34.07 56,165 -0.77(-2.20%)
Nov 10, 2022 34.48 35.07 33.83 34.84 78,073 +1.12(+3.34%)
Nov 09, 2022 34.03 34.22 33.63 33.71 39,670 -0.69(-2.00%)
Nov 08, 2022 34.90 34.90 34.08 34.40 92,582 -0.67(-1.91%)
Nov 07, 2022 33.84 35.18 33.84 35.07 65,620 +1.25(+3.70%)
Nov 04, 2022 33.35 33.88 32.95 33.82 60,895 +0.58(+1.75%)
Nov 03, 2022 32.91 33.38 32.41 33.24 60,473 -0.07(-0.20%)
Nov 02, 2022 33.31 34.02 32.94 33.30 68,398 -0.24(-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.