Calavo Growers Inc (NQ: CVGW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	89.05	89.05	87.55	88.00	138,745	-1.00(-1.12%)
May 30, 2018	89.60	90.95	88.75	89.00	199,070	-0.35(-0.39%)
May 29, 2018	88.10	90.30	87.60	89.35	213,197	+1.25(+1.42%)
May 25, 2018		88.10	88.10	88.10	0	+0.15(+0.17%)
May 24, 2018	93.55	93.60	86.40	87.95	496,406	-6.10(-6.49%)
May 23, 2018	93.00	94.28	92.95	94.05	147,205	+0.80(+0.86%)
May 22, 2018	97.10	97.45	93.20	93.25	117,838	-3.75(-3.87%)
May 21, 2018	93.95	97.00	93.60	97.00	132,971	+3.40(+3.63%)
May 18, 2018	93.40	94.66	92.45	93.60	202,791	+0.20(+0.21%)
May 17, 2018	96.85	97.40	93.20	93.40	117,951	-3.25(-3.36%)
May 16, 2018	93.75	96.75	93.75	96.65	307,589	+2.95(+3.15%)
May 15, 2018	91.55	93.97	91.55	93.70	229,731	+2.20(+2.40%)
May 14, 2018	94.20	94.72	91.10	91.50	133,466	-2.50(-2.66%)
May 11, 2018	94.65	94.95	93.75	94.00	96,339	-0.30(-0.32%)
May 10, 2018	95.15	95.55	94.00	94.30	152,980	-0.75(-0.79%)
May 09, 2018	94.60	95.60	94.60	95.05	124,264	+0.60(+0.64%)
May 08, 2018	94.35	94.85	93.70	94.45	84,289	-0.10(-0.11%)
May 07, 2018	94.25	94.95	93.97	94.55	75,555	+0.60(+0.64%)
May 04, 2018	91.75	95.05	91.75	93.95	103,322	+2.10(+2.29%)
May 03, 2018	93.35	93.40	91.80	91.85	75,543	-1.55(-1.66%)
May 02, 2018	92.20	94.60	92.15	93.40	196,003	+1.15(+1.25%)
May 01, 2018	93.45	93.95	91.35	92.25	153,380	-1.45(-1.55%)
Apr 30, 2018	96.55	96.95	93.20	93.70	154,668	-2.65(-2.75%)
Apr 27, 2018	97.85	98.20	96.25	96.35	78,607	-1.10(-1.13%)
Apr 26, 2018	96.55	97.90	96.35	97.45	109,558	+1.15(+1.19%)
Apr 25, 2018	95.40	96.60	95.00	96.30	87,618	+0.95(+1.00%)
Apr 24, 2018	95.00	95.55	94.50	95.35	71,689	+0.55(+0.58%)
Apr 23, 2018	95.85	96.15	94.50	94.80	94,569	-0.75(-0.78%)
Apr 20, 2018	97.05	98.35	95.15	95.55	108,873	-2.00(-2.05%)
Apr 19, 2018	97.65	98.25	97.25	97.55	103,616	-0.55(-0.56%)
Apr 18, 2018	98.65	98.85	98.05	98.10	109,623	-0.40(-0.41%)
Apr 17, 2018	97.65	98.75	96.75	98.50	127,742	+1.25(+1.29%)
Apr 16, 2018	96.25	97.50	95.25	97.25	123,475	+1.45(+1.51%)
Apr 13, 2018	95.50	96.10	94.33	95.80	164,243	+0.60(+0.63%)
Apr 12, 2018	94.85	96.00	94.15	95.20	91,550	+0.75(+0.79%)
Apr 11, 2018	93.30	94.70	92.05	94.45	87,505	+0.95(+1.02%)
Apr 10, 2018	92.55	93.65	91.90	93.50	108,754	+1.55(+1.69%)
Apr 09, 2018	91.75	93.00	91.05	91.95	144,606	+0.85(+0.93%)
Apr 06, 2018	93.50	95.25	90.50	91.10	225,234	-2.90(-3.09%)
Apr 05, 2018	96.25	97.83	93.60	94.00	178,083	-2.10(-2.19%)
Apr 04, 2018	95.55	97.20	93.32	96.10	277,482	-0.20(-0.21%)
Apr 03, 2018	93.40	97.05	93.05	96.30	378,148	+3.30(+3.55%)
Apr 02, 2018	92.25	93.70	90.90	93.00	387,205	+0.80(+0.87%)
Mar 29, 2018		92.20	92.20	92.20	0	+0.95(+1.04%)
Mar 28, 2018	90.55	91.55	89.45	91.25	147,258	+0.50(+0.55%)
Mar 27, 2018	90.20	91.40	89.45	90.75	147,444	+0.95(+1.06%)
Mar 26, 2018	89.05	90.05	88.60	89.80	100,297	+1.40(+1.58%)
Mar 23, 2018	89.25	91.34	88.35	88.40	137,322	-0.85(-0.95%)
Mar 22, 2018	89.85	91.70	89.15	89.25	117,696	-1.05(-1.16%)
Mar 21, 2018	91.30	92.50	90.20	90.30	155,890	-0.65(-0.71%)
Mar 20, 2018	90.30	91.55	89.90	90.95	129,125	+1.00(+1.11%)
Mar 19, 2018	90.75	91.05	89.25	89.95	150,856	-1.30(-1.42%)
Mar 16, 2018	91.90	91.90	90.30	91.25	281,917	-0.80(-0.87%)
Mar 15, 2018	94.20	95.75	91.40	92.05	142,054	-1.95(-2.07%)
Mar 14, 2018	90.85	94.05	90.85	94.00	242,425	+3.20(+3.52%)
Mar 13, 2018	90.85	92.15	90.22	90.80	152,503	+0.45(+0.50%)
Mar 12, 2018	88.20	90.95	88.20	90.35	159,950	+2.35(+2.67%)
Mar 09, 2018	87.30	88.15	86.10	88.00	134,705	+0.80(+0.92%)
Mar 08, 2018	85.60	88.90	85.60	87.20	113,014	+2.85(+3.38%)
Mar 07, 2018		84.60		84.35	259,346	-0.40(-0.47%)
Mar 06, 2018	82.90	85.05	81.60	84.75	195,348	+2.00(+2.42%)
Mar 05, 2018	84.05	84.35	82.65	82.75	197,544	-1.45(-1.72%)
Mar 02, 2018	83.50	85.50	83.50	84.20	115,686	+0.05(+0.06%)

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.