Calavo Growers Inc (NQ: CVGW )

29.10 +0.19 (+0.66%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 26.53 26.71 26.28 26.58 0 +0.16(+0.59%)
Nov 27, 2013 26.07 26.51 25.84 26.42 0 +0.39(+1.49%)
Nov 26, 2013 25.69 26.35 25.48 26.04 0 +0.47(+1.85%)
Nov 25, 2013 25.40 25.90 25.35 25.56 43,032 +0.08(+0.30%)
Nov 22, 2013 25.09 25.60 24.98 25.49 0 +0.51(+2.02%)
Nov 21, 2013 24.28 24.98 24.23 24.98 46,078 +0.73(+3.02%)
Nov 20, 2013 24.37 24.69 24.05 24.25 0 -0.13(-0.52%)
Nov 19, 2013 24.28 24.78 24.04 24.37 110,214 +0.16(+0.66%)
Nov 18, 2013 24.00 24.51 23.94 24.21 0 +0.12(+0.49%)
Nov 15, 2013 24.34 24.42 24.00 24.10 0 -0.29(-1.21%)
Nov 14, 2013 24.48 24.68 24.31 24.39 0 +0.06(+0.24%)
Nov 12, 2013 24.04 24.42 24.00 24.33 0 +0.18(+0.73%)
Nov 11, 2013 24.18 24.30 23.99 24.16 0 -0.13(-0.55%)
Nov 08, 2013 23.80 24.46 23.46 24.29 0 +0.45(+1.91%)
Nov 07, 2013 24.30 24.34 23.80 23.84 33,350 -0.52(-2.14%)
Nov 06, 2013 24.55 24.68 24.22 24.36 28,312 -0.26(-1.06%)
Nov 05, 2013 24.55 25.01 24.45 24.62 0 -0.01(-0.03%)
Nov 04, 2013 24.73 24.91 24.48 24.63 47,901 +0.04(+0.17%)
Nov 01, 2013 25.01 25.36 24.32 24.58 0 -0.42(-1.68%)
Oct 31, 2013 25.27 25.39 24.81 25.01 0 -0.31(-1.23%)
Oct 30, 2013 25.70 25.85 25.30 25.32 36,156 -0.48(-1.86%)
Oct 29, 2013 26.49 26.65 25.69 25.80 0 -0.73(-2.76%)
Oct 28, 2013 25.99 26.56 25.91 26.53 0 +0.62(+2.41%)
Oct 25, 2013 25.82 26.02 25.65 25.91 0 +0.17(+0.65%)
Oct 24, 2013 25.54 25.74 25.41 25.74 27,522 +0.34(+1.33%)
Oct 23, 2013 25.12 25.49 25.03 25.40 0 +0.24(+0.97%)
Oct 22, 2013 25.23 25.28 24.89 25.16 30,584 -0.08(-0.30%)
Oct 21, 2013 25.31 25.31 24.96 25.23 28,365 -0.03(-0.13%)
Oct 18, 2013 25.05 25.39 24.30 25.27 35,607 +0.51(+2.04%)
Oct 17, 2013 24.85 25.13 24.55 24.76 45,181 -0.10(-0.41%)
Oct 16, 2013 24.96 25.50 24.42 24.86 60,684 +0.22(+0.89%)
Oct 15, 2013 24.60 24.76 24.42 24.64 29,716 +0.06(+0.24%)
Oct 14, 2013 24.34 24.70 24.14 24.58 39,276 +0.07(+0.27%)
Oct 11, 2013 24.49 24.63 24.34 24.52 0 +0.05(+0.21%)
Oct 10, 2013 24.55 24.63 24.28 24.47 50,151 +0.04(+0.17%)
Oct 09, 2013 24.53 24.59 24.34 24.42 0 -0.03(-0.10%)
Oct 08, 2013 24.67 24.85 24.41 24.45 52,577 -0.09(-0.38%)
Oct 07, 2013 24.45 24.64 24.30 24.54 0 -0.24(-0.99%)
Oct 04, 2013 24.90 24.90 24.65 24.79 0 -0.19(-0.78%)
Oct 03, 2013 24.86 25.35 24.71 24.98 0 +0.01(+0.03%)
Oct 02, 2013 25.28 25.56 24.94 24.97 26,839 -0.56(-2.18%)
Oct 01, 2013 25.55 25.81 25.37 25.53 65,350 +0.06(+0.23%)
Sep 30, 2013 25.54 25.54 24.27 25.47 60,202 -0.41(-1.59%)
Sep 27, 2013 25.89 26.10 25.70 25.88 0 -0.26(-1.00%)
Sep 26, 2013 26.24 26.36 26.05 26.14 36,006 +0.03(+0.10%)
Sep 25, 2013 26.31 26.35 25.96 26.12 17,978 -0.13(-0.51%)
Sep 24, 2013 26.23 26.54 25.87 26.25 31,923 +0.03(+0.10%)
Sep 23, 2013 24.78 26.35 24.78 26.23 81,534 +0.90(+3.56%)
Sep 20, 2013 25.28 25.52 25.17 25.33 0 +0.04(+0.17%)
Sep 19, 2013 25.33 25.49 25.10 25.28 0 +0.03(+0.10%)
Sep 18, 2013 25.36 25.52 25.08 25.26 0 -0.02(-0.07%)
Sep 17, 2013 24.80 25.48 24.80 25.28 0 +0.77(+3.13%)
Sep 16, 2013 24.84 24.85 24.43 24.51 0 -0.06(-0.24%)
Sep 13, 2013 24.97 25.14 24.36 24.57 0 -0.36(-1.45%)
Sep 12, 2013 24.75 25.18 24.74 24.93 0 +0.25(+1.02%)
Sep 11, 2013 24.08 24.78 23.93 24.68 0 +0.51(+2.13%)
Sep 10, 2013 23.44 24.16 23.30 24.16 68,950 +0.89(+3.84%)
Sep 09, 2013 22.82 23.57 22.70 23.27 0 +0.40(+1.77%)
Sep 06, 2013 22.60 23.01 22.60 22.87 0 +0.35(+1.53%)
Sep 05, 2013 21.81 22.74 21.81 22.52 0 +1.35(+6.36%)
Sep 04, 2013 21.22 21.39 20.90 21.17 0 -0.08(-0.40%)
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.