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 (%)
Jun 30, 2021 60.22 60.75 60.06 60.29 95,409 -0.10(-0.16%)
Jun 29, 2021 60.67 60.67 59.92 60.38 85,010 +0.04(+0.06%)
Jun 28, 2021 61.90 61.90 59.81 60.35 90,728 -0.33(-0.55%)
Jun 25, 2021 61.16 61.61 60.40 60.68 200,703 -0.15(-0.25%)
Jun 24, 2021 60.46 60.84 60.17 60.83 125,404 +0.31(+0.52%)
Jun 23, 2021 60.80 61.28 60.27 60.52 111,285 -0.29(-0.47%)
Jun 22, 2021 60.48 60.91 59.94 60.80 109,807 +0.11(+0.19%)
Jun 21, 2021 60.31 61.27 60.07 60.69 173,089 +0.68(+1.14%)
Jun 18, 2021 60.26 60.77 58.71 60.00 274,286 -0.36(-0.60%)
Jun 17, 2021 60.95 61.72 59.81 60.37 231,966 -1.11(-1.81%)
Jun 16, 2021 62.55 62.55 60.89 61.48 108,703 -1.01(-1.61%)
Jun 15, 2021 65.11 65.11 62.09 62.49 233,072 -1.12(-1.76%)
Jun 14, 2021 65.47 65.47 63.54 63.61 212,141 -1.42(-2.18%)
Jun 11, 2021 65.50 66.00 64.80 65.02 189,026 -0.15(-0.23%)
Jun 10, 2021 64.67 66.40 64.50 65.18 256,474 +0.40(+0.62%)
Jun 09, 2021 67.89 69.05 63.22 64.78 387,801 -4.95(-7.10%)
Jun 08, 2021 70.49 70.63 69.30 69.73 117,131 -0.42(-0.60%)
Jun 07, 2021 69.36 70.40 68.97 70.15 85,101 +0.88(+1.28%)
Jun 04, 2021 69.83 70.00 69.06 69.26 155,604 +0.08(+0.11%)
Jun 03, 2021 70.35 71.17 69.10 69.19 127,679 -1.19(-1.69%)
Jun 02, 2021 68.32 71.09 67.69 70.38 282,986 +2.43(+3.58%)
Jun 01, 2021 67.98 68.89 67.58 67.94 156,176 +0.26(+0.38%)
May 28, 2021 67.34 68.45 66.92 67.69 99,528 -0.60(-0.88%)
May 27, 2021 68.23 69.27 67.30 68.28 169,995 +0.54(+0.80%)
May 26, 2021 68.68 68.71 67.50 67.74 129,753 -0.52(-0.77%)
May 25, 2021 69.86 70.24 68.10 68.26 151,136 -1.70(-2.43%)
May 24, 2021 69.97 71.02 69.60 69.97 112,973 +0.05(+0.07%)
May 21, 2021 70.66 70.86 69.78 69.92 143,435 +0.00(+0.00%)
May 20, 2021 70.30 70.63 69.76 69.92 88,755 -0.05(-0.07%)
May 19, 2021 70.39 70.57 69.33 69.97 63,936 -0.71(-1.01%)
May 18, 2021 71.02 71.61 70.10 70.68 81,415 -0.26(-0.36%)
May 17, 2021 71.14 71.47 70.65 70.94 91,126 -0.42(-0.59%)
May 14, 2021 72.11 72.42 70.77 71.35 65,728 -0.69(-0.96%)
May 13, 2021 69.05 72.23 69.05 72.05 79,780 +3.08(+4.47%)
May 12, 2021 70.18 70.85 68.22 68.97 92,379 -1.38(-1.96%)
May 11, 2021 73.40 73.51 70.16 70.35 76,580 -3.26(-4.43%)
May 10, 2021 75.02 75.20 73.61 73.61 104,387 -1.49(-1.99%)
May 07, 2021 74.67 75.48 74.29 75.10 172,057 +0.42(+0.56%)
May 06, 2021 75.39 75.86 74.04 74.68 74,882 -0.86(-1.13%)
May 05, 2021 74.49 75.54 73.89 75.54 117,474 +1.33(+1.79%)
May 04, 2021 75.22 75.57 74.00 74.21 96,444 -1.04(-1.38%)
May 03, 2021 74.97 76.11 74.23 75.24 107,111 +0.97(+1.31%)
Apr 30, 2021 75.64 75.64 74.19 74.27 100,459 -1.44(-1.91%)
Apr 29, 2021 74.25 76.30 74.01 75.72 73,400 +1.82(+2.46%)
Apr 28, 2021 73.88 74.86 73.55 73.90 73,412 +0.02(+0.03%)
Apr 27, 2021 75.47 75.47 73.54 73.88 99,000 -1.32(-1.76%)
Apr 26, 2021 76.17 76.96 74.87 75.20 40,990 -0.65(-0.85%)
Apr 23, 2021 75.79 76.34 75.40 75.85 80,683 +0.02(+0.03%)
Apr 22, 2021 75.85 76.66 75.69 75.83 53,011 -0.45(-0.59%)
Apr 21, 2021 75.51 76.70 75.51 76.28 53,835 +0.90(+1.20%)
Apr 20, 2021 75.60 76.47 74.82 75.38 57,106 -0.59(-0.78%)
Apr 19, 2021 75.86 76.37 75.37 75.97 56,983 -0.10(-0.13%)
Apr 16, 2021 75.11 76.70 75.01 76.06 81,524 +1.55(+2.08%)
Apr 15, 2021 75.11 75.11 73.76 74.51 30,844 +0.03(+0.04%)
Apr 14, 2021 74.02 75.71 73.79 74.48 67,379 +0.55(+0.75%)
Apr 13, 2021 74.02 74.46 73.49 73.93 100,870 +0.09(+0.12%)
Apr 12, 2021 72.94 74.40 72.22 73.85 52,237 +0.88(+1.21%)
Apr 09, 2021 74.38 74.38 72.37 72.96 91,833 -1.02(-1.37%)
Apr 08, 2021 74.62 74.81 73.68 73.98 80,061 -0.46(-0.61%)
Apr 07, 2021 74.54 74.81 73.67 74.43 76,220 -0.34(-0.46%)
Apr 06, 2021 74.15 75.78 73.87 74.78 119,821 +0.25(+0.33%)
Apr 05, 2021 73.50 74.53 72.93 74.53 69,808 +1.10(+1.50%)
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.