Skip to main content

Calavo Growers Inc (NQ: CVGW )

32.93 +1.09 (+3.42%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 32.27 32.42 31.80 31.84 101,919 -0.49(-1.52%)
May 31, 2023 32.85 33.24 32.12 32.33 106,033 -0.60(-1.82%)
May 30, 2023 32.97 33.22 32.69 32.93 82,821 -0.16(-0.48%)
May 26, 2023 32.83 33.33 32.69 33.09 100,517 +0.26(+0.79%)
May 25, 2023 33.30 33.30 32.58 32.83 87,409 -0.70(-2.09%)
May 24, 2023 33.00 33.70 32.12 33.53 128,486 +0.33(+0.99%)
May 23, 2023 31.95 33.38 31.95 33.20 123,497 +1.15(+3.59%)
May 22, 2023 32.06 32.48 31.90 32.05 113,179 +0.06(+0.19%)
May 19, 2023 31.68 31.99 31.31 31.99 120,782 +0.59(+1.88%)
May 18, 2023 30.54 31.47 30.54 31.40 110,823 +0.62(+2.01%)
May 17, 2023 30.57 30.87 30.18 30.78 87,514 +0.14(+0.46%)
May 16, 2023 30.61 30.70 30.34 30.64 61,038 -0.04(-0.13%)
May 15, 2023 30.53 30.93 30.32 30.68 115,171 +0.39(+1.29%)
May 12, 2023 30.76 30.93 30.02 30.29 114,696 -0.46(-1.50%)
May 11, 2023 30.39 30.98 30.16 30.75 113,966 +0.11(+0.36%)
May 10, 2023 30.65 30.86 29.61 30.64 108,653 +0.14(+0.46%)
May 09, 2023 31.01 31.21 30.48 30.50 79,736 -0.57(-1.83%)
May 08, 2023 31.17 31.50 30.74 31.07 98,175 -0.19(-0.61%)
May 05, 2023 31.40 31.72 31.01 31.26 79,608 +0.23(+0.74%)
May 04, 2023 31.30 31.59 30.97 31.03 85,447 -0.41(-1.30%)
May 03, 2023 31.75 32.23 31.42 31.44 96,801 -0.28(-0.88%)
May 02, 2023 31.76 31.80 31.08 31.72 75,924 -0.10(-0.31%)
May 01, 2023 31.77 32.50 31.38 31.82 90,613 -0.14(-0.44%)
Apr 28, 2023 31.16 32.02 31.08 31.96 123,900 +0.87(+2.80%)
Apr 27, 2023 29.64 31.24 29.48 31.09 147,829 +1.45(+4.89%)
Apr 26, 2023 29.79 29.84 29.48 29.64 79,450 -0.35(-1.17%)
Apr 25, 2023 29.91 30.56 29.76 29.99 110,994 -0.14(-0.46%)
Apr 24, 2023 30.72 30.81 30.11 30.13 104,270 -0.61(-1.98%)
Apr 21, 2023 30.42 30.97 30.14 30.74 152,074 +0.36(+1.18%)
Apr 20, 2023 29.54 30.41 29.51 30.38 162,984 +0.63(+2.12%)
Apr 19, 2023 29.21 29.79 28.99 29.75 99,742 +0.60(+2.06%)
Apr 18, 2023 29.33 29.33 28.74 29.15 124,015 -0.17(-0.58%)
Apr 17, 2023 29.45 29.61 29.23 29.32 123,720 -0.06(-0.20%)
Apr 14, 2023 29.46 29.70 29.21 29.38 123,480 -0.08(-0.27%)
Apr 13, 2023 29.26 29.64 29.26 29.46 79,417 +0.23(+0.79%)
Apr 12, 2023 29.35 29.35 28.93 29.23 101,566 +0.04(+0.14%)
Apr 11, 2023 28.90 29.63 28.81 29.19 107,301 +0.29(+1.00%)
Apr 10, 2023 28.73 29.24 28.73 28.90 94,741 -0.01(-0.03%)
Apr 06, 2023 28.72 28.95 28.61 28.91 101,908 +0.16(+0.56%)
Apr 05, 2023 28.70 29.00 28.43 28.75 88,086 +0.08(+0.28%)
Apr 04, 2023 28.67 28.72 27.96 28.67 159,841 +0.00(+0.00%)
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.