Calavo Growers Inc (NQ: CVGW )

26.58 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.96 15.96 15.23 15.36 111,994 -0.43(-2.75%)
May 23, 2011 15.62 15.96 15.59 15.79 31,381 -0.09(-0.60%)
May 20, 2011 15.93 16.08 15.78 15.88 37,848 -0.17(-1.06%)
May 19, 2011 16.23 16.23 15.77 16.05 46,702 -0.05(-0.32%)
May 18, 2011 15.64 16.20 15.64 16.11 82,828 +0.18(+1.14%)
May 17, 2011 15.78 15.96 15.66 15.92 86,018 -0.03(-0.20%)
May 16, 2011 16.71 16.71 15.94 15.96 48,261 -0.91(-5.39%)
May 13, 2011 17.16 17.39 16.82 16.86 57,064 -0.32(-1.84%)
May 12, 2011 15.65 17.36 15.65 17.18 114,316 +1.49(+9.52%)
May 11, 2011 16.49 16.82 15.62 15.69 57,059 -0.77(-4.66%)
May 10, 2011 15.73 16.47 15.63 16.45 42,683 +0.75(+4.78%)
May 09, 2011 15.17 15.78 15.17 15.70 79,246 +0.60(+3.98%)
May 06, 2011 15.39 15.48 15.01 15.10 63,834 -0.06(-0.42%)
May 05, 2011 15.36 15.61 15.17 15.17 34,969 -0.18(-1.18%)
May 04, 2011 15.69 15.96 15.35 15.35 33,462 -0.33(-2.12%)
May 03, 2011 15.81 15.82 15.51 15.68 44,118 -0.24(-1.54%)
May 02, 2011 16.02 16.64 15.92 15.92 32,699 -0.67(-4.05%)
Apr 29, 2011 16.60 16.84 16.42 16.60 51,271 +0.00(+0.00%)
Apr 28, 2011 16.60 16.60 16.31 16.60 29,260 +0.00(+0.00%)
Apr 27, 2011 16.50 16.64 16.44 16.60 24,562 +0.10(+0.62%)
Apr 26, 2011 16.34 16.77 16.23 16.49 32,954 +0.24(+1.51%)
Apr 25, 2011 16.47 16.49 16.16 16.25 62,161 -0.31(-1.86%)
Apr 21, 2011 16.60 16.60 15.99 16.56 26,500 +0.08(+0.48%)
Apr 20, 2011 16.03 16.63 16.03 16.48 74,280 +0.57(+3.58%)
Apr 19, 2011 16.10 16.10 15.81 15.91 22,493 -0.14(-0.89%)
Apr 18, 2011 16.49 16.49 16.00 16.05 23,181 -0.54(-3.24%)
Apr 15, 2011 16.47 16.64 16.39 16.59 38,580 +0.07(+0.43%)
Apr 14, 2011 16.00 16.52 15.92 16.52 60,201 +0.48(+3.01%)
Apr 13, 2011 16.24 16.45 15.95 16.03 82,014 -0.05(-0.29%)
Apr 12, 2011 16.61 16.63 16.08 16.08 51,882 -0.67(-4.01%)
Apr 11, 2011 16.83 17.06 16.67 16.75 25,334 -0.11(-0.66%)
Apr 08, 2011 17.15 17.15 16.71 16.86 61,294 -0.16(-0.93%)
Apr 07, 2011 17.33 17.47 17.02 17.02 69,831 -0.16(-0.92%)
Apr 06, 2011 17.30 17.67 17.15 17.18 33,313 -0.09(-0.50%)
Apr 05, 2011 17.19 17.72 17.05 17.27 46,788 +0.08(+0.46%)
Apr 04, 2011 17.08 17.31 17.03 17.19 28,264 +0.19(+1.12%)
Apr 01, 2011 17.37 17.38 16.77 17.00 132,215 -0.27(-1.56%)
Mar 31, 2011 17.63 17.70 17.07 17.27 108,794 -0.71(-3.96%)
Mar 30, 2011 17.98 18.22 17.85 17.98 51,422 -0.04(-0.22%)
Mar 29, 2011 17.54 18.18 17.54 18.02 56,822 +0.54(+3.07%)
Mar 28, 2011 17.50 17.71 17.43 17.48 24,319 +0.09(+0.55%)
Mar 25, 2011 17.32 17.75 17.24 17.39 39,029 +0.14(+0.82%)
Mar 24, 2011 17.21 17.35 17.13 17.24 26,713 +0.08(+0.46%)
Mar 23, 2011 17.05 17.19 17.04 17.16 24,005 +0.04(+0.23%)
Mar 22, 2011 17.11 17.17 16.90 17.13 27,157 +0.00(+0.00%)
Mar 21, 2011 17.03 17.13 16.69 17.13 37,717 +0.53(+3.19%)
Mar 18, 2011 16.45 16.65 16.41 16.60 75,850 +0.22(+1.35%)
Mar 17, 2011 16.19 16.45 16.08 16.37 56,697 +0.27(+1.67%)
Mar 16, 2011 16.12 16.33 15.81 16.11 161,259 -0.03(-0.20%)
Mar 15, 2011 16.07 16.25 16.00 16.14 76,404 -0.06(-0.39%)
Mar 14, 2011 16.60 16.64 16.19 16.20 94,446 -0.41(-2.47%)
Mar 11, 2011 16.71 16.80 16.57 16.61 49,690 -0.16(-0.94%)
Mar 10, 2011 16.87 16.89 16.52 16.77 45,358 -0.31(-1.80%)
Mar 09, 2011 17.09 17.23 16.84 17.08 25,275 -0.09(-0.55%)
Mar 08, 2011 16.66 17.17 16.63 17.17 48,584 +0.58(+3.53%)
Mar 07, 2011 16.75 16.84 16.44 16.59 71,829 -0.16(-0.94%)
Mar 04, 2011 16.68 16.94 16.42 16.75 167,791 +0.02(+0.14%)
Mar 03, 2011 16.41 16.90 16.07 16.72 331,587 +0.47(+2.92%)
Mar 02, 2011 17.77 17.77 16.06 16.25 443,752 -1.91(-10.53%)
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.