Skip to main content

Calavo Growers Inc (NQ: CVGW )

25.22 -0.50 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.37 25.43 24.92 25.22 115,928 -0.50(-1.94%)
Jun 13, 2024 26.38 26.38 25.01 25.72 290,197 -0.58(-2.21%)
Jun 12, 2024 27.39 27.57 26.08 26.30 474,129 -0.75(-2.77%)
Jun 11, 2024 29.18 30.58 26.33 27.05 1,036,960 +2.06(+8.24%)
Jun 10, 2024 25.21 25.30 24.45 24.99 375,373 -0.42(-1.65%)
Jun 07, 2024 24.73 25.65 24.73 25.41 165,203 +0.52(+2.09%)
Jun 06, 2024 25.25 25.85 24.83 24.89 120,976 -0.48(-1.89%)
Jun 05, 2024 25.62 25.68 25.00 25.37 154,231 +0.11(+0.44%)
Jun 04, 2024 25.68 26.25 25.03 25.26 122,245 -0.58(-2.24%)
Jun 03, 2024 27.14 27.50 25.70 25.84 140,667 -1.13(-4.19%)
May 31, 2024 26.35 27.05 26.35 26.97 143,035 +0.71(+2.70%)
May 30, 2024 26.18 26.62 26.12 26.26 115,529 +0.32(+1.23%)
May 29, 2024 26.03 26.24 25.67 25.94 99,680 -0.43(-1.63%)
May 28, 2024 25.93 26.87 25.93 26.37 182,290 +0.39(+1.50%)
May 24, 2024 26.43 26.66 25.81 25.98 120,083 -0.29(-1.10%)
May 23, 2024 26.35 26.54 25.91 26.27 157,550 +0.00(+0.00%)
May 22, 2024 26.69 26.75 26.02 26.27 181,633 -0.46(-1.72%)
May 21, 2024 27.43 27.64 26.69 26.73 146,318 -0.67(-2.45%)
May 20, 2024 27.37 27.80 27.08 27.40 202,307 -0.05(-0.18%)
May 17, 2024 27.92 27.92 27.40 27.45 75,748 -0.35(-1.26%)
May 16, 2024 27.89 28.00 27.73 27.80 70,779 -0.22(-0.79%)
May 15, 2024 28.61 28.61 27.94 28.02 94,344 -0.32(-1.13%)
May 14, 2024 28.82 29.31 28.00 28.34 92,925 -0.04(-0.14%)
May 13, 2024 28.84 28.99 28.06 28.38 112,571 -0.30(-1.05%)
May 10, 2024 28.68 28.73 27.91 28.68 97,328 +0.17(+0.60%)
May 09, 2024 27.83 28.51 27.77 28.51 114,120 +0.55(+1.97%)
May 08, 2024 28.38 28.40 27.79 27.96 67,517 -0.60(-2.10%)
May 07, 2024 28.28 28.76 27.97 28.56 116,916 +0.60(+2.15%)
May 06, 2024 28.55 28.56 27.94 27.96 112,878 -0.32(-1.13%)
May 03, 2024 29.11 29.25 28.28 28.28 107,515 -0.63(-2.18%)
May 02, 2024 28.65 29.08 28.04 28.91 225,350 +0.44(+1.55%)
May 01, 2024 26.95 28.55 26.60 28.47 172,575 +1.52(+5.64%)
Apr 30, 2024 26.50 26.96 26.19 26.95 149,871 +0.28(+1.05%)
Apr 29, 2024 27.10 27.32 26.02 26.67 312,304 -0.36(-1.33%)
Apr 26, 2024 27.27 27.67 26.99 27.03 176,028 -0.38(-1.39%)
Apr 25, 2024 27.71 28.30 27.38 27.41 190,132 +0.03(+0.11%)
Apr 24, 2024 27.73 27.81 27.11 27.38 153,497 -0.73(-2.60%)
Apr 23, 2024 26.96 28.32 26.96 28.11 149,308 +1.28(+4.77%)
Apr 22, 2024 28.41 28.57 26.71 26.83 156,188 -1.58(-5.56%)
Apr 19, 2024 26.64 28.44 26.64 28.41 212,276 +1.63(+6.09%)
Apr 18, 2024 26.04 27.21 25.90 26.78 261,428 +0.75(+2.88%)
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%)
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.