Calavo Growers Inc (NQ: CVGW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	22.29	22.78	21.96	22.44	925,723	+0.24(+1.09%)
Jun 27, 2024	22.92	22.93	22.17	22.20	155,822	-0.55(-2.41%)
Jun 26, 2024	23.19	23.37	22.48	22.75	193,001	-0.63(-2.71%)
Jun 25, 2024	23.10	23.73	22.82	23.38	333,929	+0.41(+1.76%)
Jun 24, 2024	23.52	23.68	22.94	22.98	310,907	-0.74(-3.13%)
Jun 21, 2024	23.31	24.16	23.31	23.72	509,111	+0.41(+1.74%)
Jun 20, 2024	23.54	24.41	23.22	23.31	208,282	-0.22(-0.92%)
Jun 18, 2024	24.85	24.93	23.46	23.53	233,472	-1.22(-4.91%)
Jun 17, 2024	24.86	25.01	24.36	24.75	116,155	-0.19(-0.75%)
Jun 14, 2024	25.08	25.14	24.64	24.93	117,263	-0.49(-1.94%)
Jun 13, 2024	26.08	26.08	24.73	25.43	293,539	-0.57(-2.21%)
Jun 12, 2024	27.08	27.25	25.78	26.00	479,590	-0.74(-2.77%)
Jun 11, 2024	28.85	30.23	26.03	26.74	1,048,903	+2.04(+8.24%)
Jun 10, 2024	24.92	25.02	24.17	24.71	379,696	-0.42(-1.65%)
Jun 07, 2024	24.45	25.36	24.45	25.12	167,105	+0.51(+2.09%)
Jun 06, 2024	24.96	25.55	24.55	24.61	122,369	-0.47(-1.89%)
Jun 05, 2024	25.33	25.39	24.72	25.08	156,007	+0.11(+0.44%)
Jun 04, 2024	25.39	25.95	24.75	24.97	123,653	-0.57(-2.24%)
Jun 03, 2024	26.83	27.19	25.41	25.55	142,287	-1.12(-4.19%)
May 31, 2024	26.05	26.74	26.05	26.66	144,682	+0.70(+2.70%)
May 30, 2024	25.88	26.32	25.82	25.96	116,859	+0.32(+1.23%)
May 29, 2024	25.73	25.94	25.38	25.64	100,828	-0.43(-1.63%)
May 28, 2024	25.63	26.56	25.63	26.07	184,389	+0.39(+1.50%)
May 24, 2024	26.13	26.36	25.52	25.68	121,466	-0.29(-1.10%)
May 23, 2024	26.05	26.23	25.61	25.97	159,364	+0.00(+0.00%)
May 22, 2024	26.39	26.45	25.73	25.97	183,725	-0.45(-1.72%)
May 21, 2024	27.12	27.33	26.39	26.43	148,003	-0.66(-2.45%)
May 20, 2024	27.06	27.48	26.77	27.09	204,637	-0.05(-0.18%)
May 17, 2024	27.60	27.60	27.09	27.14	76,620	-0.35(-1.26%)
May 16, 2024	27.57	27.68	27.41	27.48	71,594	-0.22(-0.79%)
May 15, 2024	28.28	28.29	27.62	27.70	95,430	-0.32(-1.13%)
May 14, 2024	28.49	28.98	27.68	28.02	93,995	-0.04(-0.14%)
May 13, 2024	28.51	28.66	27.74	28.06	113,867	-0.30(-1.05%)
May 10, 2024	28.35	28.40	27.59	28.35	98,449	+0.17(+0.60%)
May 09, 2024	27.51	28.19	27.45	28.19	115,434	+0.54(+1.97%)
May 08, 2024	28.06	28.08	27.47	27.64	68,294	-0.59(-2.10%)
May 07, 2024	27.96	28.43	27.65	28.23	118,262	+0.59(+2.15%)
May 06, 2024	28.22	28.23	27.62	27.64	114,178	-0.32(-1.13%)
May 03, 2024	28.78	28.92	27.96	27.96	108,753	-0.62(-2.18%)
May 02, 2024	28.32	28.75	27.72	28.58	227,945	+0.43(+1.55%)
May 01, 2024	26.64	28.22	26.30	28.15	174,562	+1.50(+5.64%)
Apr 30, 2024	26.20	26.65	25.89	26.64	151,597	+0.28(+1.05%)
Apr 29, 2024	26.79	27.01	25.72	26.37	315,901	-0.36(-1.33%)
Apr 26, 2024	26.96	27.35	26.68	26.72	178,055	-0.38(-1.39%)
Apr 25, 2024	27.39	27.98	27.07	27.10	192,321	+0.03(+0.11%)
Apr 24, 2024	27.41	27.49	26.80	27.07	155,264	-0.72(-2.60%)
Apr 23, 2024	26.65	28.00	26.65	27.79	151,027	+1.27(+4.77%)
Apr 22, 2024	28.09	28.24	26.41	26.52	157,986	-1.56(-5.56%)
Apr 19, 2024	26.34	28.12	26.34	28.09	214,721	+1.61(+6.09%)
Apr 18, 2024	25.74	26.90	25.61	26.48	264,439	+0.74(+2.88%)
Apr 17, 2024	25.01	25.83	24.99	25.73	211,924	+0.87(+3.50%)
Apr 16, 2024	24.32	24.96	23.96	24.86	128,895	+0.50(+2.07%)
Apr 15, 2024	24.23	24.80	23.80	24.36	124,573	+0.20(+0.82%)
Apr 12, 2024	24.26	24.46	24.00	24.16	124,095	-0.30(-1.21%)
Apr 11, 2024	24.46	24.54	24.07	24.46	135,757	+0.24(+0.98%)
Apr 10, 2024	25.11	25.27	24.08	24.22	149,526	-1.30(-5.11%)
Apr 09, 2024	25.74	25.98	25.41	25.53	81,174	-0.20(-0.77%)
Apr 08, 2024	25.50	25.98	25.50	25.72	89,535	+0.44(+1.72%)
Apr 05, 2024	25.24	25.34	24.99	25.29	90,848	+0.07(+0.27%)
Apr 04, 2024	25.86	26.04	25.14	25.22	171,923	-0.57(-2.22%)
Apr 03, 2024	26.22	26.43	25.79	25.79	86,857	-0.61(-2.32%)
Apr 02, 2024	26.71	26.77	26.20	26.41	185,398	-0.66(-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.