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 (%)
Sep 30, 2011 16.25 16.67 16.25 16.46 90,385 -0.06(-0.34%)
Sep 29, 2011 16.90 16.94 16.12 16.52 47,989 +0.00(+0.00%)
Sep 28, 2011 16.95 17.02 16.40 16.52 91,107 -0.09(-0.53%)
Sep 27, 2011 16.41 16.85 16.07 16.61 80,917 +0.54(+3.34%)
Sep 26, 2011 15.18 16.09 15.17 16.07 78,952 +0.47(+3.04%)
Sep 23, 2011 15.34 15.76 15.11 15.60 58,686 +0.26(+1.73%)
Sep 22, 2011 15.00 15.61 15.00 15.33 109,908 -0.06(-0.42%)
Sep 21, 2011 16.11 16.11 15.37 15.40 65,306 -0.64(-4.00%)
Sep 20, 2011 16.17 16.31 16.04 16.04 70,613 -0.05(-0.30%)
Sep 19, 2011 16.17 16.29 15.58 16.09 75,218 -0.41(-2.48%)
Sep 16, 2011 16.33 16.72 16.25 16.50 169,226 +0.29(+1.78%)
Sep 15, 2011 16.01 16.29 15.98 16.21 88,221 +0.20(+1.25%)
Sep 14, 2011 15.85 16.27 15.64 16.01 71,767 +0.32(+2.05%)
Sep 13, 2011 15.49 15.75 15.28 15.68 46,851 +0.25(+1.61%)
Sep 12, 2011 15.08 15.48 15.08 15.44 59,470 +0.12(+0.79%)
Sep 09, 2011 15.52 15.53 15.21 15.32 88,084 -0.18(-1.14%)
Sep 08, 2011 15.50 15.59 15.35 15.49 58,084 -0.12(-0.77%)
Sep 07, 2011 14.80 15.85 14.80 15.61 132,956 +0.39(+2.58%)
Sep 06, 2011 15.01 15.39 14.93 15.22 67,223 -0.07(-0.47%)
Sep 02, 2011 15.19 15.55 15.19 15.29 58,638 -0.20(-1.29%)
Sep 01, 2011 16.01 16.18 15.13 15.49 86,385 -0.55(-3.45%)
Aug 31, 2011 16.64 16.64 15.69 16.05 75,389 -0.46(-2.77%)
Aug 30, 2011 16.18 16.61 16.07 16.50 31,365 +0.14(+0.88%)
Aug 29, 2011 15.76 16.41 15.72 16.36 46,195 +0.81(+5.21%)
Aug 26, 2011 15.07 15.65 15.07 15.55 33,395 +0.33(+2.16%)
Aug 25, 2011 15.63 15.89 15.12 15.22 47,834 -0.44(-2.82%)
Aug 24, 2011 15.84 16.03 15.39 15.66 32,952 -0.25(-1.56%)
Aug 23, 2011 15.20 15.99 15.16 15.91 58,840 +0.82(+5.42%)
Aug 22, 2011 15.28 15.28 14.85 15.09 37,487 +0.24(+1.62%)
Aug 19, 2011 15.07 15.44 14.76 14.85 77,855 -0.30(-2.01%)
Aug 18, 2011 15.19 15.51 14.97 15.16 96,230 -0.38(-2.43%)
Aug 17, 2011 15.87 15.94 15.31 15.53 28,706 -0.18(-1.17%)
Aug 16, 2011 15.77 15.98 15.44 15.72 172,076 -0.21(-1.31%)
Aug 15, 2011 15.97 16.13 15.73 15.93 52,031 +0.20(+1.28%)
Aug 12, 2011 16.07 16.12 15.66 15.72 93,989 -0.16(-1.01%)
Aug 11, 2011 15.24 16.18 15.24 15.89 75,516 +0.69(+4.54%)
Aug 10, 2011 15.36 15.94 15.18 15.20 84,533 -0.59(-3.76%)
Aug 09, 2011 15.67 15.98 14.94 15.79 123,569 +1.12(+7.60%)
Aug 08, 2011 14.96 15.88 14.63 14.67 157,272 -0.79(-5.13%)
Aug 05, 2011 15.73 15.86 14.68 15.47 81,967 -0.23(-1.48%)
Aug 04, 2011 15.84 16.15 15.70 15.70 81,611 -0.36(-2.25%)
Aug 03, 2011 16.05 16.27 15.78 16.06 67,509 -0.06(-0.40%)
Aug 02, 2011 16.34 16.37 16.09 16.13 63,458 -0.30(-1.81%)
Aug 01, 2011 16.85 16.85 16.14 16.42 123,366 -0.16(-0.97%)
Jul 29, 2011 16.13 16.79 16.05 16.58 99,838 +0.25(+1.52%)
Jul 28, 2011 16.50 16.71 16.28 16.33 26,792 -0.13(-0.78%)
Jul 27, 2011 16.72 16.75 16.28 16.46 42,974 -0.33(-1.96%)
Jul 26, 2011 17.29 17.29 16.78 16.79 23,487 -0.50(-2.88%)
Jul 25, 2011 17.32 17.55 17.25 17.29 39,490 -0.20(-1.15%)
Jul 22, 2011 17.44 17.59 17.25 17.49 30,979 +0.00(+0.00%)
Jul 21, 2011 17.10 17.51 17.04 17.49 29,893 +0.43(+2.54%)
Jul 20, 2011 17.44 17.44 16.58 17.06 118,989 -0.28(-1.62%)
Jul 19, 2011 16.85 17.63 16.27 17.34 35,241 +0.67(+3.99%)
Jul 18, 2011 17.16 17.16 16.63 16.67 28,842 -0.61(-3.53%)
Jul 15, 2011 17.37 17.44 17.12 17.28 31,426 +0.06(+0.33%)
Jul 14, 2011 17.59 17.64 17.14 17.23 39,512 -0.23(-1.33%)
Jul 13, 2011 17.40 17.63 17.17 17.46 48,192 +0.08(+0.46%)
Jul 12, 2011 17.31 17.55 17.31 17.38 29,133 +0.05(+0.28%)
Jul 11, 2011 17.18 17.55 17.10 17.33 89,584 -0.10(-0.55%)
Jul 08, 2011 17.56 17.83 17.02 17.43 103,690 -0.40(-2.25%)
Jul 07, 2011 17.65 18.02 17.62 17.83 92,765 +0.34(+1.97%)
Jul 06, 2011 17.57 17.77 17.34 17.48 63,329 -0.02(-0.09%)
Jul 05, 2011 17.31 17.53 17.24 17.50 155,094 +0.14(+0.83%)
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.