Calavo Growers Inc (NQ: CVGW )

26.03 +0.88 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 25.30 26.13 25.28 26.03 209,511 +0.88(+3.50%)
Apr 16, 2024 24.60 25.25 24.24 25.15 127,428 +0.51(+2.07%)
Apr 15, 2024 24.51 25.08 24.07 24.64 123,155 +0.20(+0.82%)
Apr 12, 2024 24.54 24.74 24.28 24.44 122,682 -0.30(-1.21%)
Apr 11, 2024 24.74 24.82 24.34 24.74 134,212 +0.24(+0.98%)
Apr 10, 2024 25.40 25.56 24.36 24.50 147,824 -1.32(-5.11%)
Apr 09, 2024 26.04 26.28 25.70 25.82 80,250 -0.20(-0.77%)
Apr 08, 2024 25.79 26.28 25.79 26.02 88,516 +0.44(+1.72%)
Apr 05, 2024 25.53 25.63 25.28 25.58 89,814 +0.07(+0.27%)
Apr 04, 2024 26.16 26.34 25.43 25.51 169,966 -0.58(-2.22%)
Apr 03, 2024 26.52 26.73 26.09 26.09 85,868 -0.62(-2.32%)
Apr 02, 2024 27.02 27.08 26.50 26.71 183,287 -0.67(-2.45%)
Apr 01, 2024 27.96 27.96 27.29 27.38 126,796 -0.43(-1.55%)
Mar 28, 2024 27.61 28.11 27.61 27.81 248,059 +0.06(+0.22%)
Mar 27, 2024 27.21 27.75 26.87 27.75 141,592 +0.64(+2.36%)
Mar 26, 2024 27.41 27.50 27.06 27.11 147,516 -0.08(-0.29%)
Mar 25, 2024 27.87 28.25 27.16 27.19 134,848 -0.56(-2.02%)
Mar 22, 2024 28.61 28.71 27.52 27.75 132,707 -0.81(-2.84%)
Mar 21, 2024 29.11 29.16 28.45 28.56 156,386 -0.31(-1.07%)
Mar 20, 2024 28.81 29.04 28.15 28.87 131,144 -0.14(-0.48%)
Mar 19, 2024 28.50 29.03 28.50 29.01 167,319 +0.33(+1.15%)
Mar 18, 2024 28.96 29.29 28.02 28.68 229,751 -0.18(-0.62%)
Mar 15, 2024 29.13 29.58 28.50 28.86 277,960 -0.36(-1.23%)
Mar 14, 2024 29.37 30.51 28.89 29.22 212,740 -0.27(-0.92%)
Mar 13, 2024 29.35 31.26 29.20 29.49 262,709 -0.02(-0.05%)
Mar 12, 2024 28.05 29.59 27.57 29.50 426,290 +0.80(+2.80%)
Mar 11, 2024 29.24 29.51 28.55 28.70 411,458 -0.60(-2.05%)
Mar 08, 2024 29.78 29.95 29.22 29.30 151,699 -0.14(-0.48%)
Mar 07, 2024 29.72 29.89 29.11 29.44 166,530 +0.04(+0.14%)
Mar 06, 2024 29.04 29.83 28.92 29.40 181,124 +0.40(+1.38%)
Mar 05, 2024 28.50 29.65 28.03 29.00 188,684 +0.47(+1.65%)
Mar 04, 2024 29.00 29.16 28.20 28.53 129,076 -0.37(-1.28%)
Mar 01, 2024 29.02 29.11 28.50 28.90 159,968 +0.04(+0.14%)
Feb 29, 2024 28.98 29.40 28.45 28.86 140,386 +0.40(+1.41%)
Feb 28, 2024 28.37 28.89 28.19 28.46 107,319 -0.13(-0.45%)
Feb 27, 2024 28.33 28.63 28.17 28.59 110,848 +0.50(+1.78%)
Feb 26, 2024 28.33 28.46 27.93 28.09 117,097 -0.23(-0.81%)
Feb 23, 2024 28.00 28.37 27.70 28.32 148,509 +0.30(+1.07%)
Feb 22, 2024 28.18 28.18 27.66 28.02 121,012 -0.16(-0.57%)
Feb 21, 2024 28.35 28.64 27.95 28.18 107,932 -0.27(-0.95%)
Feb 20, 2024 28.63 29.25 28.28 28.45 114,947 -0.53(-1.83%)
Feb 16, 2024 28.66 29.33 28.33 28.98 173,768 +0.19(+0.66%)
Feb 15, 2024 28.05 28.87 27.97 28.79 138,063 +0.97(+3.49%)
Feb 14, 2024 28.12 28.18 27.60 27.82 121,580 +0.07(+0.25%)
Feb 13, 2024 28.14 28.21 27.33 27.75 176,897 -1.18(-4.08%)
Feb 12, 2024 27.22 28.97 27.22 28.93 131,706 +1.69(+6.20%)
Feb 09, 2024 26.93 27.25 26.53 27.24 131,291 +0.34(+1.26%)
Feb 08, 2024 26.40 26.90 26.40 26.90 154,248 +0.43(+1.62%)
Feb 07, 2024 27.03 27.36 26.42 26.47 159,164 -0.48(-1.78%)
Feb 06, 2024 24.77 26.99 24.77 26.95 255,062 +1.82(+7.24%)
Feb 05, 2024 27.01 27.36 25.10 25.13 241,995 -2.24(-8.18%)
Feb 02, 2024 24.60 27.56 24.56 27.37 343,154 +2.87(+11.71%)
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.