Skip to main content

Calavo Growers Inc (NQ: CVGW )

27.71 +0.08 (+0.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 27.89 27.98 27.61 27.71 57,035 +0.08(+0.29%)
Nov 27, 2024 27.68 27.93 27.45 27.63 110,164 +0.19(+0.69%)
Nov 26, 2024 27.59 27.78 27.18 27.44 226,551 -0.49(-1.75%)
Nov 25, 2024 27.37 28.08 27.20 27.93 120,950 +0.76(+2.80%)
Nov 22, 2024 27.30 27.57 26.86 27.17 148,197 +0.02(+0.07%)
Nov 21, 2024 27.14 27.24 26.73 27.15 91,855 +0.06(+0.22%)
Nov 20, 2024 26.99 27.15 26.61 27.09 76,315 -0.01(-0.04%)
Nov 19, 2024 27.00 27.20 26.73 27.10 72,857 -0.11(-0.40%)
Nov 18, 2024 27.11 27.52 26.89 27.21 92,895 +0.19(+0.70%)
Nov 15, 2024 27.80 27.80 26.63 27.02 123,101 -0.63(-2.28%)
Nov 14, 2024 27.93 27.99 27.44 27.65 83,523 -0.25(-0.90%)
Nov 13, 2024 28.16 28.23 27.05 27.90 126,180 -0.12(-0.43%)
Nov 12, 2024 28.44 28.44 27.74 28.02 120,488 -0.42(-1.48%)
Nov 11, 2024 28.57 28.82 28.20 28.44 112,082 +0.16(+0.57%)
Nov 08, 2024 28.81 29.03 28.11 28.28 167,746 -0.51(-1.77%)
Nov 07, 2024 29.13 29.29 28.28 28.79 144,557 -0.35(-1.20%)
Nov 06, 2024 29.74 30.02 28.95 29.14 253,494 +0.56(+1.96%)
Nov 05, 2024 27.87 28.60 27.77 28.58 128,003 +1.32(+4.84%)
Nov 04, 2024 27.01 27.58 26.89 27.26 98,881 +0.23(+0.85%)
Nov 01, 2024 26.80 27.20 26.65 27.03 121,790 +0.45(+1.69%)
Oct 31, 2024 26.68 26.88 26.45 26.58 88,784 -0.12(-0.45%)
Oct 30, 2024 26.76 27.15 26.59 26.70 102,328 -0.18(-0.67%)
Oct 29, 2024 26.75 27.00 26.49 26.88 68,961 -0.04(-0.15%)
Oct 28, 2024 26.51 27.00 26.39 26.92 88,907 +0.58(+2.18%)
Oct 25, 2024 27.10 27.14 26.32 26.34 104,771 -0.73(-2.68%)
Oct 24, 2024 27.27 27.68 27.02 27.07 143,876 -0.07(-0.26%)
Oct 23, 2024 26.85 27.35 26.68 27.14 209,652 +0.12(+0.44%)
Oct 22, 2024 27.46 27.46 26.55 27.02 150,630 -0.40(-1.46%)
Oct 21, 2024 28.53 28.55 27.20 27.42 147,367 -1.13(-3.96%)
Oct 18, 2024 28.95 29.14 28.42 28.55 122,896 -0.29(-1.01%)
Oct 17, 2024 28.69 28.87 28.11 28.84 125,111 +0.12(+0.42%)
Oct 16, 2024 28.19 28.80 28.00 28.72 140,465 +0.71(+2.53%)
Oct 15, 2024 28.17 28.52 27.95 28.01 105,307 -0.10(-0.36%)
Oct 14, 2024 28.04 28.30 27.88 28.11 137,679 +0.02(+0.07%)
Oct 11, 2024 27.62 28.16 27.60 28.09 140,056 +0.49(+1.78%)
Oct 10, 2024 27.57 27.75 27.35 27.60 162,852 -0.10(-0.36%)
Oct 09, 2024 28.59 28.84 27.62 27.70 176,287 -0.89(-3.11%)
Oct 08, 2024 28.76 28.76 28.29 28.59 150,097 -0.21(-0.73%)
Oct 07, 2024 28.40 28.83 28.15 28.80 328,952 +0.30(+1.05%)
Oct 04, 2024 28.37 28.58 28.23 28.50 132,295 +0.52(+1.86%)
Oct 03, 2024 28.38 28.56 27.84 27.98 191,173 -0.64(-2.24%)
Oct 02, 2024 28.49 28.66 28.26 28.62 165,177 +0.05(+0.18%)
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.