Skip to main content

Calavo Growers Inc (NQ: CVGW )

27.77 +0.02 (+0.05%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.32 14.61 13.99 14.07 181,323 -0.26(-1.80%)
Jun 29, 2010 14.68 14.86 14.14 14.32 162,704 -0.79(-5.23%)
Jun 25, 2010 15.04 15.12 14.89 15.12 199,758 +0.14(+0.94%)
Jun 24, 2010 14.84 15.07 14.84 14.97 45,096 +0.05(+0.37%)
Jun 23, 2010 14.83 15.08 14.68 14.92 33,404 +0.05(+0.32%)
Jun 22, 2010 15.08 15.39 14.85 14.87 48,314 -0.21(-1.40%)
Jun 21, 2010 15.43 15.43 14.94 15.08 38,146 -0.20(-1.33%)
Jun 18, 2010 15.33 15.55 14.99 15.29 74,705 +0.05(+0.36%)
Jun 17, 2010 15.33 15.51 14.99 15.23 56,529 -0.15(-0.97%)
Jun 16, 2010 14.75 15.49 14.75 15.38 142,966 +0.64(+4.36%)
Jun 15, 2010 14.51 14.82 14.39 14.74 96,674 +0.43(+3.01%)
Jun 14, 2010 14.36 14.85 14.31 14.31 107,533 +0.11(+0.77%)
Jun 11, 2010 14.33 14.36 14.06 14.20 118,562 -0.21(-1.47%)
Jun 10, 2010 14.73 14.77 14.39 14.41 160,542 -0.03(-0.22%)
Jun 09, 2010 14.88 14.88 14.42 14.44 150,930 -0.39(-2.64%)
Jun 08, 2010 14.83 14.90 14.68 14.83 158,946 +0.01(+0.05%)
Jun 07, 2010 14.73 15.12 14.54 14.83 134,889 +0.23(+1.61%)
Jun 04, 2010 14.39 14.85 14.06 14.59 113,319 -0.19(-1.27%)
Jun 03, 2010 14.16 14.86 14.13 14.78 166,959 +0.52(+3.68%)
Jun 02, 2010 12.73 14.25 12.37 14.25 301,351 +1.92(+15.56%)
Jun 01, 2010 12.50 13.13 12.22 12.34 91,969 -0.17(-1.38%)
May 28, 2010 12.53 12.72 12.29 12.51 60,695 -0.02(-0.19%)
May 27, 2010 12.49 12.71 12.27 12.53 60,098 +0.30(+2.43%)
May 26, 2010 12.55 12.61 12.17 12.23 54,434 -0.19(-1.51%)
May 25, 2010 12.13 12.45 11.94 12.42 48,968 +0.09(+0.70%)
May 24, 2010 13.02 13.14 12.33 12.34 67,160 -0.70(-5.41%)
May 21, 2010 12.75 13.11 12.67 13.04 41,113 +0.13(+0.97%)
May 20, 2010 12.96 13.62 12.62 12.91 57,736 -0.70(-5.17%)
May 19, 2010 13.51 13.76 13.47 13.62 25,512 +0.03(+0.23%)
May 18, 2010 13.87 13.87 13.42 13.59 35,180 -0.15(-1.08%)
May 17, 2010 13.82 13.82 13.37 13.74 39,227 +0.03(+0.23%)
May 14, 2010 13.70 13.77 13.42 13.71 34,635 -0.05(-0.34%)
May 13, 2010 13.64 13.91 13.64 13.75 41,987 +0.11(+0.80%)
May 12, 2010 13.12 13.71 13.10 13.64 57,648 +0.27(+2.05%)
May 11, 2010 13.40 13.65 13.04 13.37 42,449 +0.06(+0.47%)
May 10, 2010 13.02 13.67 12.91 13.31 48,820 +0.60(+4.75%)
May 07, 2010 12.99 13.63 12.50 12.70 93,232 -0.42(-3.22%)
May 06, 2010 13.94 14.07 12.92 13.13 87,920 -0.68(-4.93%)
May 05, 2010 13.67 13.90 13.57 13.81 34,260 -0.10(-0.73%)
May 04, 2010 13.75 14.07 13.64 13.91 52,994 -0.02(-0.11%)
May 03, 2010 13.60 13.97 13.51 13.93 97,747 +0.34(+2.54%)
Apr 30, 2010 14.37 14.37 13.53 13.58 77,082 -0.73(-5.09%)
Apr 29, 2010 14.26 14.39 14.17 14.31 73,675 +0.00(+0.00%)
Apr 28, 2010 14.40 14.44 14.22 14.31 102,841 -0.05(-0.38%)
Apr 27, 2010 14.39 14.53 14.36 14.36 67,227 -0.05(-0.33%)
Apr 26, 2010 14.50 14.60 14.37 14.41 27,939 -0.16(-1.08%)
Apr 23, 2010 14.47 14.68 14.36 14.57 56,409 -0.01(-0.05%)
Apr 22, 2010 13.92 14.64 13.86 14.57 99,648 +0.53(+3.79%)
Apr 21, 2010 14.11 14.23 13.98 14.04 63,347 +0.01(+0.06%)
Apr 20, 2010 14.07 14.15 13.90 14.03 59,158 -0.05(-0.39%)
Apr 19, 2010 14.36 14.43 13.96 14.09 103,076 -0.36(-2.49%)
Apr 16, 2010 14.44 14.61 14.32 14.45 67,484 +0.02(+0.11%)
Apr 15, 2010 14.63 14.71 14.35 14.43 41,083 -0.21(-1.44%)
Apr 14, 2010 14.57 14.71 14.40 14.65 58,816 +0.09(+0.65%)
Apr 13, 2010 14.47 14.55 14.26 14.55 48,410 +0.10(+0.70%)
Apr 12, 2010 14.44 14.54 14.16 14.45 64,620 -0.02(-0.11%)
Apr 09, 2010 14.36 14.50 14.29 14.47 34,085 +0.05(+0.38%)
Apr 08, 2010 14.23 14.50 13.96 14.41 36,958 +0.17(+1.21%)
Apr 07, 2010 14.18 14.34 14.07 14.24 58,155 +0.00(+0.00%)
Apr 06, 2010 14.38 14.47 13.82 14.24 26,670 -0.26(-1.78%)
Apr 05, 2010 14.39 14.50 14.19 14.50 90,085 +0.19(+1.31%)
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.