Skip to main content

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 (%)
Dec 29, 2023 29.42 29.47 29.12 29.30 74,217 -0.28(-0.94%)
Dec 28, 2023 29.49 29.99 29.38 29.58 62,814 -0.10(-0.34%)
Dec 27, 2023 29.31 30.01 29.31 29.68 145,813 +0.23(+0.78%)
Dec 26, 2023 28.69 29.50 28.49 29.45 82,576 +0.85(+2.96%)
Dec 22, 2023 28.32 29.16 28.19 28.60 112,888 +0.37(+1.31%)
Dec 21, 2023 27.93 28.31 27.64 28.23 171,443 +0.62(+2.24%)
Dec 20, 2023 28.13 28.80 27.56 27.62 166,314 -0.50(-1.77%)
Dec 19, 2023 27.68 28.17 27.24 28.12 138,408 +0.67(+2.43%)
Dec 18, 2023 27.74 27.82 27.04 27.45 167,879 -0.07(-0.25%)
Dec 15, 2023 28.20 28.20 26.91 27.52 350,637 -0.11(-0.40%)
Dec 14, 2023 27.95 28.58 27.55 27.63 143,788 +0.08(+0.29%)
Dec 13, 2023 26.55 27.72 26.01 27.55 291,479 +0.91(+3.40%)
Dec 12, 2023 26.58 26.96 26.28 26.64 81,112 +0.16(+0.60%)
Dec 11, 2023 27.17 27.38 26.39 26.48 99,612 -0.64(-2.35%)
Dec 08, 2023 27.30 27.71 27.04 27.12 118,168 -0.30(-1.09%)
Dec 07, 2023 26.65 27.60 26.52 27.42 132,329 +0.91(+3.42%)
Dec 06, 2023 26.68 27.24 26.37 26.51 152,631 -0.31(-1.15%)
Dec 05, 2023 26.41 27.14 26.25 26.82 183,279 +0.08(+0.30%)
Dec 04, 2023 23.04 26.77 23.04 26.74 448,609 +3.89(+17.00%)
Dec 01, 2023 21.67 23.12 21.66 22.85 274,274 +1.25(+5.76%)
Nov 30, 2023 22.68 22.68 21.51 21.61 282,172 -0.90(-3.98%)
Nov 29, 2023 22.90 23.21 22.35 22.51 140,821 -0.29(-1.27%)
Nov 28, 2023 22.84 22.96 22.41 22.80 197,369 -0.20(-0.87%)
Nov 27, 2023 24.24 24.24 22.94 22.99 198,232 -1.24(-5.10%)
Nov 24, 2023 23.88 24.38 23.83 24.23 47,907 +0.28(+1.16%)
Nov 22, 2023 23.86 24.25 23.37 23.95 121,531 +0.34(+1.43%)
Nov 21, 2023 23.65 23.99 23.48 23.61 89,832 -0.45(-1.86%)
Nov 20, 2023 24.51 24.51 23.93 24.06 90,606 -0.47(-1.91%)
Nov 17, 2023 24.94 24.94 24.35 24.53 76,586 -0.16(-0.65%)
Nov 16, 2023 25.52 25.52 24.67 24.69 62,535 -0.91(-3.54%)
Nov 15, 2023 25.76 26.37 25.52 25.59 77,249 -0.21(-0.81%)
Nov 14, 2023 24.88 25.87 24.88 25.80 119,705 +1.34(+5.50%)
Nov 13, 2023 24.23 24.70 24.23 24.46 75,679 +0.07(+0.29%)
Nov 10, 2023 24.45 24.65 23.82 24.39 89,798 -0.03(-0.12%)
Nov 09, 2023 24.70 24.70 24.15 24.42 66,496 -0.13(-0.53%)
Nov 08, 2023 24.92 24.92 23.99 24.55 95,376 -0.40(-1.60%)
Nov 07, 2023 24.94 25.31 24.73 24.95 49,659 -0.16(-0.63%)
Nov 06, 2023 25.17 25.49 24.79 25.11 83,142 +0.11(+0.44%)
Nov 03, 2023 24.96 25.44 24.52 25.00 104,092 +0.37(+1.50%)
Nov 02, 2023 24.48 25.06 24.17 24.63 90,352 +0.37(+1.52%)
Nov 01, 2023 25.07 25.07 24.12 24.26 156,805 -0.99(-3.91%)
Oct 31, 2023 25.61 25.61 25.09 25.25 64,724 -0.35(-1.36%)
Oct 30, 2023 25.84 25.90 25.28 25.59 41,798 +0.06(+0.23%)
Oct 27, 2023 25.98 26.17 25.48 25.54 52,052 -0.55(-2.10%)
Oct 26, 2023 25.50 26.22 25.48 26.08 74,597 +0.57(+2.23%)
Oct 25, 2023 24.91 25.52 24.87 25.52 60,362 +0.48(+1.91%)
Oct 24, 2023 25.31 25.38 25.01 25.04 60,011 +0.08(+0.32%)
Oct 23, 2023 25.19 25.63 24.91 24.96 105,845 -0.39(-1.53%)
Oct 20, 2023 26.50 26.50 25.35 25.35 84,123 -1.04(-3.93%)
Oct 19, 2023 26.59 27.07 25.98 26.38 107,672 -0.39(-1.45%)
Oct 18, 2023 25.82 26.83 25.58 26.77 120,856 +0.97(+3.75%)
Oct 17, 2023 25.16 25.92 25.15 25.80 132,969 +0.60(+2.37%)
Oct 16, 2023 24.52 25.51 24.56 25.21 151,952 +0.69(+2.80%)
Oct 13, 2023 24.92 24.92 24.23 24.52 109,203 -0.35(-1.40%)
Oct 12, 2023 25.64 26.40 24.60 24.87 146,379 -0.94(-3.63%)
Oct 11, 2023 26.18 26.43 25.66 25.80 99,052 -0.28(-1.07%)
Oct 10, 2023 25.54 26.13 25.05 26.08 176,057 +0.74(+2.91%)
Oct 09, 2023 25.15 25.84 25.15 25.35 208,915 +0.10(+0.39%)
Oct 06, 2023 24.66 25.47 24.42 25.25 145,505 +0.37(+1.48%)
Oct 05, 2023 24.60 24.92 23.95 24.88 209,251 +0.35(+1.42%)
Oct 04, 2023 24.44 24.64 23.49 24.53 146,734 +0.22(+0.90%)
Oct 03, 2023 24.92 24.96 24.21 24.31 107,671 -0.63(-2.52%)
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.