Calavo Growers Inc (NQ: CVGW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.54	13.54	13.26	13.47	8,946	+0.05(+0.37%)
May 30, 2007	13.23	13.51	13.23	13.42	7,113	-0.09(-0.67%)
May 29, 2007	13.80	13.84	13.48	13.51	8,541	-0.18(-1.31%)
May 25, 2007	13.93	13.93	13.56	13.69	14,440	-0.01(-0.07%)
May 24, 2007	13.67	13.89	13.60	13.70	24,551	+0.13(+0.96%)
May 23, 2007	13.63	13.63	13.22	13.57	14,576	+0.14(+1.04%)
May 22, 2007	13.78	13.92	13.22	13.43	12,358	-0.09(-0.64%)
May 21, 2007	13.21	13.52	13.21	13.52	8,240	+0.16(+1.18%)
May 18, 2007	13.70	14.15	13.30	13.36	11,986	-0.18(-1.33%)
May 17, 2007	13.92	13.93	13.25	13.54	13,230	-0.46(-3.29%)
May 16, 2007	14.03	14.05	13.75	14.00	52,822	-0.03(-0.21%)
May 15, 2007	13.57	14.03	13.57	14.03	11,398	+0.42(+3.09%)
May 14, 2007	13.37	13.61	13.31	13.61	9,205	+0.34(+2.56%)
May 11, 2007	13.21	13.42	13.11	13.27	8,620	+0.06(+0.45%)
May 10, 2007	13.30	13.35	12.95	13.21	12,075	+0.07(+0.53%)
May 09, 2007	12.65	13.19	12.65	13.14	26,286	+0.53(+4.20%)
May 08, 2007	13.18	13.25	11.81	12.61	22,080	-0.42(-3.22%)
May 07, 2007	13.30	13.61	12.94	13.03	24,587	-0.51(-3.77%)
May 04, 2007	14.30	14.38	13.52	13.54	15,960	-0.71(-4.98%)
May 03, 2007	14.43	14.53	14.10	14.25	17,784	-0.27(-1.86%)
May 02, 2007	14.10	14.60	14.10	14.52	91,259	+0.42(+2.98%)
May 01, 2007	14.12	14.15	14.02	14.10	39,527	+0.01(+0.07%)
Apr 30, 2007	14.38	14.38	14.00	14.09	35,081	+0.08(+0.57%)
Apr 27, 2007	13.89	14.39	13.89	14.01	71,050	+0.13(+0.94%)
Apr 26, 2007	13.68	13.90	12.98	13.88	29,538	+0.20(+1.43%)
Apr 25, 2007	12.94	13.89	12.94	13.68	97,470	+0.78(+6.08%)
Apr 24, 2007	12.50	13.00	12.40	12.90	99,606	+0.50(+4.03%)
Apr 23, 2007	12.00	12.50	12.00	12.40	63,738	+0.40(+3.33%)
Apr 20, 2007	11.95	12.05	11.90	12.00	24,815	+0.12(+0.98%)
Apr 19, 2007	11.69	11.91	11.67	11.88	13,120	+0.25(+2.18%)
Apr 18, 2007	11.49	11.83	11.49	11.63	11,200	+0.17(+1.48%)
Apr 17, 2007	11.50	11.50	11.46	11.46	4,600	-0.03(-0.26%)
Apr 16, 2007	11.44	11.49	11.18	11.49	10,366	+0.03(+0.26%)
Apr 13, 2007	11.51	11.51	11.26	11.46	5,500	-0.14(-1.21%)
Apr 12, 2007	11.41	11.75	11.37	11.60	5,400	+0.13(+1.13%)
Apr 11, 2007	11.59	11.59	11.43	11.47	2,600	-0.04(-0.35%)
Apr 10, 2007	11.49	11.60	11.49	11.51	2,971	-0.09(-0.78%)
Apr 09, 2007	11.70	11.75	11.55	11.60	10,830	-0.06(-0.51%)
Apr 05, 2007	11.50	11.70	11.50	11.66	12,845	+0.14(+1.22%)
Apr 04, 2007	11.55	11.60	11.51	11.52	4,700	-0.10(-0.86%)
Apr 03, 2007	11.34	11.70	11.34	11.62	18,419	+0.21(+1.84%)
Apr 02, 2007	11.65	11.67	11.40	11.41	18,022	-0.21(-1.81%)
Mar 30, 2007	11.50	11.66	11.45	11.62	19,041	+0.21(+1.84%)
Mar 29, 2007	11.16	11.41	11.14	11.41	4,951	-0.09(-0.78%)
Mar 28, 2007	11.30	11.50	11.30	11.50	14,452	+0.13(+1.14%)
Mar 27, 2007	11.30	11.50	11.27	11.37	24,700	+0.04(+0.35%)
Mar 26, 2007	11.19	11.33	11.19	11.33	10,550	+0.14(+1.25%)
Mar 23, 2007	11.00	11.20	11.00	11.19	21,349	-0.08(-0.71%)
Mar 22, 2007	11.32	11.35	10.85	11.27	17,844	-0.02(-0.18%)
Mar 21, 2007	11.25	11.30	11.09	11.29	14,180	+0.12(+1.07%)
Mar 20, 2007	11.18	11.25	10.85	11.17	15,827	-0.13(-1.15%)
Mar 19, 2007	10.76	11.50	10.74	11.30	78,873	+0.40(+3.67%)
Mar 16, 2007	10.90	10.92	10.88	10.90	37,223	+0.04(+0.37%)
Mar 15, 2007	10.87	10.87	10.75	10.86	2,500	+0.07(+0.65%)
Mar 14, 2007	10.79	10.90	10.66	10.79	13,900	-0.01(-0.09%)
Mar 13, 2007	10.90	10.92	10.76	10.80	24,600	-0.10(-0.92%)
Mar 12, 2007	10.90	10.92	10.80	10.90	10,900	+0.02(+0.18%)
Mar 09, 2007	10.90	10.92	10.74	10.88	5,150	-0.03(-0.27%)
Mar 08, 2007	10.72	10.91	10.72	10.91	20,900	+0.10(+0.93%)
Mar 07, 2007	10.69	10.81	10.65	10.81	24,824	+0.18(+1.69%)
Mar 06, 2007	10.86	10.86	10.21	10.63	23,494	+0.13(+1.24%)
Mar 05, 2007	10.51	10.64	10.45	10.50	7,165	-0.10(-0.94%)
Mar 02, 2007	10.60	10.68	10.60	10.60	13,255	-0.02(-0.19%)

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.