Calavo Growers Inc (NQ: CVGW )

28.10 +0.35 (+1.26%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.07 57.19 54.20 54.75 143,308 -2.72(-4.74%)
May 28, 2020 58.42 58.79 57.26 57.47 204,898 -0.37(-0.63%)
May 27, 2020 56.45 57.98 55.27 57.84 259,360 +1.93(+3.45%)
May 26, 2020 56.35 57.19 55.70 55.91 226,665 +1.03(+1.88%)
May 22, 2020 55.95 56.44 54.54 54.88 67,005 -1.03(-1.84%)
May 21, 2020 54.96 56.42 54.39 55.91 101,770 +1.02(+1.86%)
May 20, 2020 55.35 55.60 53.92 54.89 146,366 +0.12(+0.22%)
May 19, 2020 56.14 57.46 54.71 54.77 116,196 -1.26(-2.25%)
May 18, 2020 54.14 56.30 53.76 56.03 229,263 +3.07(+5.80%)
May 15, 2020 51.27 53.57 51.20 52.96 169,170 +1.57(+3.06%)
May 14, 2020 50.68 51.41 49.47 51.39 147,860 -0.09(-0.18%)
May 13, 2020 52.31 52.31 50.03 51.48 131,873 -1.05(-2.00%)
May 12, 2020 52.04 53.35 51.53 52.53 154,828 +0.72(+1.39%)
May 11, 2020 53.73 54.15 51.04 51.81 152,240 -2.40(-4.44%)
May 08, 2020 52.94 54.36 52.65 54.22 130,484 +2.20(+4.23%)
May 07, 2020 50.09 52.33 50.06 52.02 167,383 +2.48(+5.01%)
May 06, 2020 50.09 50.17 49.05 49.54 199,839 -0.36(-0.71%)
May 05, 2020 51.48 51.71 49.73 49.89 189,027 -0.44(-0.87%)
May 04, 2020 51.75 51.86 49.75 50.33 242,402 -1.91(-3.65%)
May 01, 2020 53.94 53.94 51.88 52.24 182,207 -2.03(-3.74%)
Apr 30, 2020 58.12 58.12 54.12 54.27 224,795 -4.64(-7.88%)
Apr 29, 2020 59.38 60.00 57.38 58.91 169,894 +0.67(+1.16%)
Apr 28, 2020 58.85 59.33 57.90 58.24 194,111 +0.21(+0.35%)
Apr 27, 2020 56.84 59.18 56.14 58.03 238,689 +1.63(+2.89%)
Apr 24, 2020 58.32 58.42 56.23 56.41 123,003 -1.68(-2.90%)
Apr 23, 2020 57.05 58.70 56.62 58.09 146,060 +0.93(+1.62%)
Apr 22, 2020 57.91 58.12 56.22 57.16 167,988 +0.10(+0.18%)
Apr 21, 2020 59.71 60.66 56.86 57.06 149,679 -3.97(-6.50%)
Apr 20, 2020 59.93 61.62 59.89 61.03 196,010 +0.16(+0.26%)
Apr 17, 2020 61.90 62.17 60.18 60.87 277,105 -0.10(-0.17%)
Apr 16, 2020 59.00 60.97 58.69 60.97 172,830 +1.89(+3.20%)
Apr 15, 2020 59.11 59.59 57.98 59.08 122,499 -1.29(-2.14%)
Apr 14, 2020 59.97 61.16 59.62 60.37 137,837 +1.13(+1.91%)
Apr 13, 2020 59.34 59.62 57.99 59.24 109,029 -0.51(-0.86%)
Apr 09, 2020 59.22 60.32 57.84 59.76 125,995 +1.22(+2.08%)
Apr 08, 2020 57.45 58.86 56.62 58.54 129,842 +1.51(+2.64%)
Apr 07, 2020 59.87 60.56 56.70 57.03 164,105 -1.38(-2.36%)
Apr 06, 2020 54.82 58.68 54.55 58.41 196,036 +4.60(+8.56%)
Apr 03, 2020 54.52 55.75 51.94 53.81 305,104 -0.65(-1.19%)
Apr 02, 2020 53.01 54.66 52.72 54.45 174,276 +1.53(+2.88%)
Apr 01, 2020 54.20 54.25 52.15 52.93 228,188 -1.06(-1.96%)
Mar 31, 2020 51.42 54.42 50.39 53.98 278,197 +2.05(+3.95%)
Mar 30, 2020 50.42 53.17 49.83 51.93 232,207 +1.91(+3.82%)
Mar 27, 2020 50.39 51.76 47.93 50.02 258,297 -0.72(-1.42%)
Mar 26, 2020 50.45 52.65 49.97 50.75 311,422 +0.81(+1.63%)
Mar 25, 2020 49.32 50.52 46.80 49.93 424,468 -0.14(-0.28%)
Mar 24, 2020 49.52 51.23 48.30 50.07 241,387 +2.28(+4.78%)
Mar 23, 2020 49.95 49.95 46.79 47.79 218,202 -1.97(-3.95%)
Mar 20, 2020 55.95 57.36 49.21 49.75 602,194 -6.40(-11.40%)
Mar 19, 2020 51.53 57.66 50.83 56.15 316,866 +4.07(+7.82%)
Mar 18, 2020 51.34 55.17 49.12 52.08 356,742 -0.92(-1.73%)
Mar 17, 2020 49.65 53.81 49.06 53.00 450,904 +3.83(+7.78%)
Mar 16, 2020 51.24 51.60 49.03 49.17 440,869 -4.48(-8.35%)
Mar 13, 2020 49.88 53.86 48.31 53.66 467,328 +3.97(+7.99%)
Mar 12, 2020 47.79 49.78 45.21 49.69 498,749 +0.07(+0.15%)
Mar 11, 2020 47.53 52.60 46.95 49.61 333,685 +0.36(+0.72%)
Mar 10, 2020 54.33 55.20 46.34 49.26 921,099 -5.06(-9.32%)
Mar 09, 2020 56.15 56.15 51.72 54.32 401,499 -2.88(-5.04%)
Mar 06, 2020 58.31 58.64 56.49 57.20 258,190 -1.28(-2.19%)
Mar 05, 2020 55.86 59.03 55.49 58.48 300,181 +2.36(+4.20%)
Mar 04, 2020 52.40 56.57 52.36 56.13 516,245 +3.80(+7.26%)
Mar 03, 2020 54.86 55.21 50.84 52.33 687,091 +0.66(+1.27%)
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.