Skip to main content

Calavo Growers Inc (NQ: CVGW )

24.25 -0.21 (-0.88%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 24.68 25.06 24.21 24.47 225,418 -0.27(-1.09%)
Jul 22, 2024 24.14 25.04 23.78 24.74 227,104 +0.59(+2.44%)
Jul 19, 2024 24.41 24.68 23.88 24.15 135,784 -0.14(-0.58%)
Jul 18, 2024 24.22 24.95 24.00 24.29 168,337 -0.09(-0.37%)
Jul 17, 2024 23.62 24.67 23.62 24.38 179,184 +0.65(+2.74%)
Jul 16, 2024 22.30 23.77 22.25 23.73 196,093 +1.69(+7.67%)
Jul 15, 2024 22.57 22.75 21.92 22.04 194,966 -0.28(-1.25%)
Jul 12, 2024 22.21 22.50 21.81 22.32 173,310 +0.38(+1.73%)
Jul 11, 2024 21.41 21.99 21.22 21.94 195,042 +0.89(+4.23%)
Jul 10, 2024 21.90 21.90 20.90 21.05 203,565 -0.64(-2.95%)
Jul 09, 2024 22.25 22.29 21.34 21.69 363,454 -0.65(-2.91%)
Jul 08, 2024 22.20 22.53 22.08 22.34 162,511 +0.28(+1.27%)
Jul 05, 2024 22.33 22.34 21.68 22.06 178,765 -0.12(-0.54%)
Jul 03, 2024 22.55 22.57 21.93 22.18 133,155 -0.42(-1.86%)
Jul 02, 2024 22.34 22.72 22.21 22.60 166,204 +0.21(+0.94%)
Jul 01, 2024 22.78 23.00 22.21 22.39 210,416 -0.31(-1.37%)
Jun 28, 2024 22.55 23.04 22.21 22.70 915,182 +0.25(+1.09%)
Jun 27, 2024 23.18 23.19 22.43 22.45 154,048 -0.56(-2.41%)
Jun 26, 2024 23.46 23.64 22.74 23.01 190,804 -0.64(-2.71%)
Jun 25, 2024 23.37 24.00 23.08 23.65 330,127 +0.41(+1.76%)
Jun 24, 2024 23.79 23.95 23.20 23.24 307,367 -0.75(-3.13%)
Jun 21, 2024 23.58 24.44 23.58 23.99 503,314 +0.41(+1.74%)
Jun 20, 2024 23.81 24.69 23.49 23.58 205,911 -0.22(-0.92%)
Jun 18, 2024 25.14 25.22 23.73 23.80 230,814 -1.23(-4.91%)
Jun 17, 2024 25.15 25.30 24.64 25.03 114,833 -0.19(-0.75%)
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%)
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.