$65.07 -1.15 (%) Calavo Growers Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGW historical data

Date Open High Low Close Volume
6/24/201664.3266.0864.3265.07219,388
6/23/201666.5066.9165.6966.22101,123
6/22/201668.4868.8266.2466.37114,574
6/21/201666.6868.3666.6867.42170,436
6/20/201665.7666.8565.5866.37116,200
6/17/201665.8366.2364.2364.70165,962
6/16/201664.1166.3964.1165.81133,662
6/15/201665.8065.8964.1464.21107,383
6/14/201664.3466.5264.3465.64115,645
6/13/201664.9965.4664.4464.67114,141
6/10/201667.0167.2264.8164.99368,386
6/9/201665.0867.8765.0867.43254,765
6/8/201664.7166.3364.2465.52162,143
6/7/201663.3265.9463.0564.48293,941
6/6/201656.7863.5256.0763.04469,504
6/3/201657.0657.2155.9756.22154,101
6/2/201656.5357.0856.0956.99131,450
6/1/201656.5956.9555.5556.42155,457
5/31/201657.3057.3756.1556.61108,964
5/27/201657.3257.5356.3357.0280,493
5/26/201656.4057.3956.4057.0958,359
5/25/201657.4957.6356.4456.5277,741
5/24/201656.8358.0056.5457.5378,123
5/23/201656.2256.9055.9356.3858,811
5/20/201655.9356.5255.7256.1563,701
5/19/201654.8355.8554.8355.6869,478
5/18/201655.1955.4754.2555.10147,997
5/17/201657.3957.4555.2655.39110,354
5/16/201657.2657.9057.0557.6499,616
5/13/201657.4057.4756.4156.9672,786
5/12/201657.3258.0357.1357.38110,695
5/11/201658.1658.5756.8857.35109,958
5/10/201657.5458.2957.0658.2780,123
5/9/201656.5057.7156.2957.4183,124
5/6/201656.2156.8055.8356.41163,503
5/5/201656.6657.1055.8256.53128,445
5/4/201657.0857.1756.3556.6293,728
5/3/201656.7757.9556.7756.99222,588
5/2/201657.4157.9656.7657.22138,101
4/29/201657.3757.6656.5857.1765,305
4/28/201656.7058.1556.7057.2889,249
4/27/201656.9657.5456.3156.94109,086
4/26/201655.9756.9955.4756.99142,418
4/25/201655.8356.9655.8156.11108,828
4/22/201655.3256.3855.0655.98125,318
4/21/201655.9056.1154.6055.11210,631
4/20/201655.6156.6855.5056.0484,192
4/19/201656.9856.9855.7255.8068,266
4/18/201655.5557.0455.5556.6573,365
4/15/201655.5756.0054.9355.77291,819
4/14/201656.3256.7455.5555.71148,655
4/13/201657.0057.0055.6956.17140,462
4/12/201656.4457.0056.0156.5792,949
4/11/201657.3657.5956.3156.56134,133
4/8/201656.6657.2856.0757.02182,149
4/7/201657.0157.3655.9056.20200,227
4/6/201657.1957.5556.7857.36113,269
4/5/201656.9157.3056.2657.06168,947
4/4/201657.8758.3356.2257.00191,193
4/1/201656.6157.7156.1857.54121,948
3/31/201657.0058.1155.4957.06340,772
3/30/201656.4857.5854.8257.12280,839
3/29/201655.8856.8555.4356.32235,651
3/28/201654.1656.0653.8656.00261,238
3/24/201654.3255.3853.7753.7998,628
3/23/201655.3656.0554.3554.38143,695
3/22/201655.2655.9054.6355.56170,503
3/21/201655.8656.5255.1855.68138,441
3/18/201656.1456.1455.2355.64197,832
3/17/201655.0255.8854.1455.82161,369
3/16/201653.5855.2152.8854.91179,912
3/15/201653.5654.4953.1253.96247,201
3/14/201654.9655.0053.3553.87210,665
3/11/201654.9455.7454.0454.95184,397
3/10/201654.9554.9553.6254.43170,566
3/9/201654.5355.9354.1854.66160,921
3/8/201649.5755.4749.5754.60469,353
3/7/201647.8449.9047.5049.35191,051
3/4/201648.6549.4547.4147.84168,469
3/3/201648.6449.8047.4348.49190,164
3/2/201652.2552.3246.5648.84859,805
3/1/201654.1454.1452.6053.53280,856
2/29/201653.7054.2352.5653.56194,240
2/26/201654.3255.6052.7953.96108,444
2/25/201655.4755.7153.0653.75229,326
2/24/201651.7755.5551.5255.51232,826
2/23/201650.7352.5150.7352.06188,487
2/22/201653.2553.5050.7850.94177,267
2/19/201651.4753.3550.6253.04158,812
2/18/201650.8551.7550.3651.49139,022
2/17/201649.6851.5049.4250.78154,640
2/16/201649.9250.1548.8549.61151,855
2/12/201649.0549.7847.6549.71105,787
2/11/201647.1948.5447.0348.2287,179
2/10/201649.7549.9247.2547.64190,466
2/9/201648.4749.8748.1349.4397,331
2/8/201647.4849.1547.2648.7889,349
2/5/201649.1549.3547.6847.81149,540
2/4/201650.3650.9448.8449.2589,495
2/3/201651.0551.0549.6350.57111,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center