Calavo Growers Inc (NQ: CVGW )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.99 28.51 27.70 28.47 269,246 +0.75(+2.71%)
Mar 30, 2023 27.61 28.13 27.31 27.71 212,367 +1.09(+4.09%)
Mar 29, 2023 27.89 28.18 26.62 26.63 172,847 -1.18(-4.23%)
Mar 28, 2023 27.37 28.24 27.20 27.80 339,569 +0.94(+3.50%)
Mar 27, 2023 26.77 26.98 26.51 26.86 170,035 +0.42(+1.57%)
Mar 24, 2023 25.48 26.94 25.48 26.45 294,271 +1.85(+7.52%)
Mar 23, 2023 24.62 24.98 24.32 24.60 221,487 +0.12(+0.49%)
Mar 22, 2023 23.93 24.87 23.81 24.48 291,529 +0.64(+2.69%)
Mar 21, 2023 23.40 24.00 23.37 23.84 272,224 +0.88(+3.82%)
Mar 20, 2023 22.73 23.52 22.66 22.96 185,956 +0.49(+2.19%)
Mar 17, 2023 23.04 23.08 22.37 22.47 716,614 -0.84(-3.59%)
Mar 16, 2023 23.21 23.57 22.87 23.31 142,725 +0.00(+0.00%)
Mar 15, 2023 22.67 23.75 22.60 23.31 219,814 +0.28(+1.20%)
Mar 14, 2023 23.46 23.93 22.70 23.03 283,852 +0.07(+0.30%)
Mar 13, 2023 23.90 24.67 22.82 22.96 222,876 -1.07(-4.47%)
Mar 10, 2023 23.69 24.10 23.29 24.03 207,259 +0.05(+0.21%)
Mar 09, 2023 23.83 24.46 23.52 23.99 287,150 -0.07(-0.29%)
Mar 08, 2023 23.59 24.45 23.16 24.05 423,357 +0.55(+2.35%)
Mar 07, 2023 25.65 26.38 22.31 23.50 1,381,579 -7.36(-23.85%)
Mar 06, 2023 32.20 32.20 30.49 30.86 185,060 -1.31(-4.07%)
Mar 03, 2023 32.61 32.61 31.58 32.17 80,284 -0.43(-1.33%)
Mar 02, 2023 31.53 32.74 31.28 32.61 72,844 +0.99(+3.12%)
Mar 01, 2023 31.76 32.04 31.29 31.62 93,740 -0.18(-0.56%)
Feb 28, 2023 32.03 32.56 31.65 31.80 87,292 -0.28(-0.86%)
Feb 27, 2023 32.63 32.87 32.04 32.08 64,093 -0.38(-1.18%)
Feb 24, 2023 32.83 32.83 32.18 32.46 77,232 -0.62(-1.88%)
Feb 23, 2023 33.15 33.47 32.71 33.08 60,793 +0.05(+0.15%)
Feb 22, 2023 32.73 33.31 32.72 33.03 67,133 +0.36(+1.12%)
Feb 21, 2023 32.75 32.94 32.52 32.67 92,359 -0.21(-0.63%)
Feb 17, 2023 31.88 32.95 31.73 32.87 68,031 +1.23(+3.89%)
Feb 16, 2023 31.85 31.93 31.52 31.64 49,007 -0.53(-1.65%)
Feb 15, 2023 31.43 32.17 31.34 32.17 110,257 +0.56(+1.78%)
Feb 14, 2023 31.94 31.96 31.36 31.61 70,233 -0.38(-1.20%)
Feb 13, 2023 31.13 32.26 31.13 32.00 95,044 +0.76(+2.43%)
Feb 10, 2023 31.14 31.86 31.03 31.24 127,296 +0.16(+0.51%)
Feb 09, 2023 31.68 32.18 31.02 31.08 174,862 -0.33(-1.04%)
Feb 08, 2023 31.56 31.57 31.05 31.41 60,557 -0.27(-0.84%)
Feb 07, 2023 31.88 31.88 31.23 31.67 88,838 -0.35(-1.11%)
Feb 06, 2023 32.25 32.32 31.61 32.03 206,271 -0.22(-0.67%)
Feb 03, 2023 32.38 32.67 31.78 32.24 97,068 -0.27(-0.82%)
Feb 02, 2023 32.56 32.96 31.74 32.51 98,266 +0.07(+0.21%)
Feb 01, 2023 31.45 32.56 31.45 32.44 88,546 +0.86(+2.71%)
Jan 31, 2023 31.19 31.82 31.18 31.58 103,016 +0.40(+1.30%)
Jan 30, 2023 31.16 31.61 30.99 31.18 82,614 -0.08(-0.25%)
Jan 27, 2023 31.59 32.13 31.20 31.26 82,905 -0.33(-1.03%)
Jan 26, 2023 32.13 32.19 31.44 31.58 43,006 -0.53(-1.66%)
Jan 25, 2023 31.72 32.12 31.43 32.12 50,749 +0.29(+0.90%)
Jan 24, 2023 31.80 31.92 31.28 31.83 77,968 -0.02(-0.06%)
Jan 23, 2023 31.58 32.39 31.47 31.85 129,634 +0.33(+1.03%)
Jan 20, 2023 31.65 31.65 30.26 31.52 181,120 +0.20(+0.63%)
Jan 19, 2023 30.95 31.37 30.94 31.33 146,257 +0.14(+0.44%)
Jan 18, 2023 31.58 31.70 30.99 31.19 124,033 -0.45(-1.43%)
Jan 17, 2023 31.34 32.11 31.24 31.64 141,676 +0.16(+0.50%)
Jan 13, 2023 30.76 31.64 30.49 31.48 131,840 +0.73(+2.37%)
Jan 12, 2023 30.92 31.34 30.42 30.76 128,874 +0.10(+0.32%)
Jan 11, 2023 30.90 30.93 30.21 30.66 160,154 -0.25(-0.80%)
Jan 10, 2023 30.12 30.90 30.04 30.90 74,696 +0.67(+2.22%)
Jan 09, 2023 31.05 31.40 30.21 30.23 80,268 -0.75(-2.42%)
Jan 06, 2023 30.85 31.69 30.69 30.98 78,646 +0.47(+1.55%)
Jan 05, 2023 31.65 31.88 30.29 30.51 113,377 -1.37(-4.30%)
Jan 04, 2023 30.92 32.01 30.73 31.88 129,378 +1.16(+3.79%)
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.