$46.07 -0.08 (%) Calavo Growers Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGW historical data

Date Open High Low Close Volume
12/19/201446.0047.1745.4046.07741,190
12/18/201446.3146.4845.8646.1594,829
12/17/201445.1946.3345.0845.99118,200
12/16/201445.5646.1544.7145.1966,839
12/15/201445.4546.1744.8045.5784,169
12/12/201445.3245.9544.9245.3746,075
12/11/201445.2446.4545.2445.8686,433
12/10/201445.8146.0645.1045.2554,044
12/9/201445.2046.3245.0046.00111,807
12/8/201445.4446.0045.1145.2650,799
12/5/201445.4646.0045.2545.3646,193
12/4/201445.7046.1945.1645.4753,972
12/3/201445.8946.3745.7645.8968,530
12/2/201444.3246.0044.2445.68646,142
12/1/201443.4344.6943.4344.30275,988
11/28/201443.8944.2542.8942.9448,246
11/26/201443.8144.2543.1843.96100,012
11/25/201444.5344.7743.7743.8653,452
11/24/201443.8844.4943.4844.45147,395
11/21/201444.5544.5543.3243.5765,723
11/20/201441.7044.2141.0144.1092,255
11/19/201445.1845.4541.9542.02136,403
11/18/201444.4945.8244.4745.3186,476
11/17/201445.5545.8744.2744.84140,459
11/14/201447.6047.9345.7145.87122,405
11/13/201447.5248.1445.5047.4571,302
11/12/201446.8248.4446.2048.1886,069
11/11/201448.5548.5546.3646.85129,464
11/10/201448.3749.0048.3748.5562,894
11/7/201448.4848.9748.3048.4048,312
11/6/201448.5449.0448.1448.6240,018
11/5/201448.9649.1848.3548.6356,235
11/4/201448.5149.2748.3748.7375,474
11/3/201448.8948.8948.0148.5179,180
10/31/201449.4449.4548.4148.54110,408
10/30/201448.4449.4347.5148.6397,037
10/29/201446.8748.9346.8748.32124,823
10/28/201445.7847.0045.4546.8784,549
10/27/201445.4845.9045.0545.4521,753
10/24/201445.7646.3645.2845.6536,085
10/23/201446.5146.8145.4545.5750,328
10/22/201446.7847.1345.8146.0047,359
10/21/201446.5047.8646.2046.5076,161
10/20/201444.8046.1444.6146.0963,807
10/17/201445.0945.2443.9944.9169,585
10/16/201443.1044.8842.6744.4375,861
10/15/201443.1844.3842.4143.77112,485
10/14/201445.5146.2443.9644.01129,637
10/13/201444.8445.7744.4545.0357,046
10/10/201444.2746.5644.2744.8269,632
10/9/201444.8645.0844.2044.5266,866
10/8/201444.4845.5344.2544.9961,229
10/7/201444.5545.1944.3644.4564,683
10/6/201445.4145.8744.7344.7343,618
10/3/201444.8245.2944.7845.1446,365
10/2/201443.7744.5143.1444.3644,516
10/1/201445.3845.4843.5243.7380,952
9/30/201445.3646.2245.0545.1487,198
9/29/201445.2545.8644.8745.4764,043
9/26/201444.0545.4944.0545.4473,635
9/25/201443.3944.1543.1144.0156,278
9/24/201442.6843.5042.6343.3655,721
9/23/201443.3343.5942.4242.6653,396
9/22/201443.7844.1143.4143.5851,168
9/19/201443.5744.1743.3143.8282,936
9/18/201442.3343.5842.1543.5255,860
9/17/201441.8542.4141.4341.9660,801
9/16/201441.8642.4041.5141.6080,108
9/15/201442.3442.3441.2642.0693,612
9/12/201443.1943.2542.2142.3475,768
9/11/201442.7343.1042.1543.0262,845
9/10/201439.9043.5839.7043.10261,084
9/9/201439.5039.9037.9239.66111,012
9/8/201438.7338.9438.1838.6537,717
9/5/201438.2638.8138.0638.6337,039
9/4/201438.6538.9138.3938.4724,058
9/3/201439.1539.2938.3438.6224,612
9/2/201438.9239.1438.3839.1042,502
8/29/201438.3339.0838.2638.9538,296
8/28/201438.2338.4138.0738.1335,165
8/27/201438.5038.9038.1838.2724,579
8/26/201437.5038.2737.4738.2133,564
8/25/201437.6237.6937.0537.4722,408
8/22/201437.2237.4937.1537.4328,358
8/21/201437.3937.5036.8537.2346,907
8/20/201437.7037.7437.2237.3741,498
8/19/201437.6438.1237.6037.7442,000
8/18/201437.9238.0837.5137.6565,945
8/15/201438.9738.9737.0137.80146,144
8/14/201438.2939.4838.2939.1354,104
8/13/201438.0738.3737.7538.1724,849
8/12/201438.4138.6537.6138.0347,980
8/11/201437.9638.8637.1238.4073,993
8/8/201436.5237.8236.5237.6471,986
8/7/201435.9536.6035.8036.52114,166
8/6/201435.2136.0035.2135.8730,461
8/5/201435.6235.9935.0935.5169,085
8/4/201435.5735.9435.3035.7260,394
8/1/201434.4935.6434.4735.5885,143
7/31/201434.0434.7034.0434.4971,484
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center