Calavo Growers Inc (NQ: CVGW )

65.19 USD -3.19 (-4.66%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 67.18 69.54 66.65 68.37 372,100 +1.83(+2.75%)
Sep 17, 2020 65.38 67.00 65.02 66.54 118,287 +0.49(+0.74%)
Sep 16, 2020 66.08 67.34 65.89 66.05 163,396 +0.21(+0.32%)
Sep 15, 2020 66.40 66.90 65.40 65.84 131,269 -0.10(-0.15%)
Sep 14, 2020 63.88 66.26 63.88 65.94 134,907 +2.36(+3.71%)
Sep 11, 2020 66.04 66.04 62.08 63.58 220,000 -2.26(-3.43%)
Sep 10, 2020 65.01 66.58 64.64 65.84 151,353 +0.84(+1.29%)
Sep 09, 2020 59.99 65.53 58.25 65.00 239,063 +5.45(+9.15%)
Sep 08, 2020 62.70 63.39 59.42 59.55 191,588 -3.23(-5.14%)
Sep 04, 2020 63.74 64.59 61.76 62.78 100,500 -0.57(-0.90%)
Sep 03, 2020 64.14 65.15 62.68 63.35 95,216 -0.66(-1.03%)
Sep 02, 2020 64.36 64.99 63.08 64.01 94,221 -0.11(-0.17%)
Sep 01, 2020 63.59 64.34 61.01 64.12 83,182 +0.65(+1.02%)
Aug 31, 2020 63.93 64.10 63.18 63.47 92,471 -0.61(-0.95%)
Aug 28, 2020 65.00 65.00 63.86 64.08 50,800 -0.64(-0.99%)
Aug 27, 2020 62.75 64.98 62.75 64.72 96,961 +2.21(+3.54%)
Aug 26, 2020 61.96 62.88 61.88 62.51 48,460 +0.24(+0.39%)
Aug 25, 2020 63.68 63.68 62.06 62.27 89,516 -0.97(-1.53%)
Aug 24, 2020 62.52 63.32 61.77 63.24 57,757 +1.12(+1.80%)
Aug 21, 2020 63.94 63.94 62.01 62.12 61,600 -1.79(-2.80%)
Aug 20, 2020 63.39 64.68 63.36 63.91 51,102 -0.10(-0.16%)
Aug 19, 2020 64.03 64.63 63.49 64.01 67,560 +0.26(+0.41%)
Aug 18, 2020 63.46 64.11 62.46 63.75 54,450 +0.35(+0.55%)
Aug 17, 2020 63.14 63.70 63.08 63.40 43,745 +0.10(+0.16%)
Aug 14, 2020 63.45 64.02 62.49 63.30 81,800 -0.27(-0.42%)
Aug 13, 2020 63.55 64.22 63.00 63.57 36,474 +0.01(+0.02%)
Aug 12, 2020 64.39 65.17 63.51 63.56 45,955 -0.10(-0.16%)
Aug 11, 2020 66.49 67.00 63.30 63.66 123,341 -2.01(-3.06%)
Aug 10, 2020 63.42 65.89 63.42 65.67 114,956 +2.26(+3.56%)
Aug 07, 2020 60.31 63.44 59.88 63.41 92,300 +2.95(+4.88%)
Aug 06, 2020 60.69 61.82 59.96 60.46 78,532 -0.10(-0.17%)
Aug 05, 2020 59.28 60.67 58.79 60.56 88,040 +1.64(+2.78%)
Aug 04, 2020 57.07 59.00 56.66 58.92 103,171 +1.88(+3.30%)
Aug 03, 2020 57.90 57.90 56.16 57.04 78,727 -0.73(-1.26%)
Jul 31, 2020 58.51 58.77 56.59 57.77 177,600 -1.11(-1.89%)
Jul 30, 2020 60.30 60.31 58.72 58.88 97,057 -1.92(-3.16%)
Jul 29, 2020 61.74 61.91 60.39 60.80 100,854 -0.48(-0.78%)
Jul 28, 2020 60.50 62.25 60.37 61.28 119,549 +0.94(+1.56%)
Jul 27, 2020 60.55 60.85 59.89 60.34 64,570 -0.30(-0.49%)
Jul 24, 2020 61.86 61.86 60.41 60.64 68,700 -0.98(-1.59%)
Jul 23, 2020 61.12 62.75 60.99 61.62 107,457 +0.62(+1.02%)
Jul 22, 2020 61.47 61.65 60.29 61.00 75,221 -0.79(-1.28%)
Jul 21, 2020 60.58 62.13 59.87 61.79 144,177 +1.41(+2.34%)
Jul 20, 2020 60.71 61.04 59.65 60.38 68,102 -0.63(-1.03%)
Jul 17, 2020 60.44 62.11 60.15 61.01 81,400 +0.56(+0.93%)
Jul 16, 2020 60.38 61.23 59.49 60.45 94,061 +0.07(+0.12%)
Jul 15, 2020 60.73 62.01 60.11 60.38 91,211 +0.61(+1.02%)
Jul 14, 2020 58.74 60.30 58.42 59.77 68,948 +1.10(+1.87%)
Jul 13, 2020 59.47 59.83 58.67 58.67 148,328 -0.59(-1.00%)
Jul 10, 2020 57.66 59.32 57.50 59.26 88,700 +1.65(+2.86%)
Jul 09, 2020 58.74 58.90 57.49 57.61 104,559 -1.37(-2.32%)
Jul 08, 2020 60.76 60.76 58.68 58.98 77,498 -1.64(-2.71%)
Jul 07, 2020 61.48 61.74 60.49 60.62 97,368 -1.35(-2.18%)
Jul 06, 2020 63.01 63.60 61.41 61.97 95,722 -0.21(-0.34%)
Jul 02, 2020 62.78 63.54 62.01 62.18 66,300 +0.31(+0.50%)
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.