$50.06 -1.25 (%) Calavo Growers Inc - NASDAQ

May. 26, 2015 | 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
5/26/201550.8651.1649.4750.0689,160
5/22/201552.0752.0750.9651.3168,750
5/21/201553.9654.4451.7052.35111,043
5/20/201553.2554.6953.1253.90127,585
5/19/201554.1754.2352.8553.1876,438
5/18/201552.3554.6651.8053.89141,689
5/15/201553.2053.2152.2552.5065,213
5/14/201550.8353.3050.7653.1586,959
5/13/201550.8451.0250.0050.7581,198
5/12/201550.5150.7049.3250.6788,841
5/11/201550.3351.0450.3150.5157,600
5/8/201551.6351.7349.9350.1777,921
5/7/201552.0052.0350.9051.39141,587
5/6/201550.3452.2250.1152.16115,404
5/5/201550.4050.6049.3850.3995,680
5/4/201550.1450.8050.0250.6052,405
5/1/201550.8251.0249.5250.2755,241
4/30/201551.3851.3850.4150.65151,064
4/29/201551.9352.4051.1551.4464,916
4/28/201551.2652.3151.0052.1564,824
4/27/201550.9451.3450.3951.0584,800
4/24/201550.4351.3050.2951.0066,795
4/23/201549.5351.6249.0950.5896,040
4/22/201551.1751.1749.4049.7598,813
4/21/201550.4151.0950.0151.01117,445
4/20/201548.9049.7648.2849.23139,489
4/17/201547.2148.6046.5048.52124,115
4/16/201548.0648.3747.2647.5792,371
4/15/201550.0350.1948.0348.0590,256
4/14/201549.5850.2649.1050.08181,511
4/13/201550.7250.7449.8249.9159,786
4/10/201550.4750.9250.0850.58117,678
4/9/201550.6750.9849.6150.1487,931
4/8/201550.9751.6950.7550.8285,732
4/7/201551.7052.5951.1351.1650,217
4/6/201551.8552.5651.7951.9054,693
4/2/201551.1852.4851.1851.9659,463
4/1/201551.5252.2050.0851.25101,025
3/31/201552.3452.5151.2651.4264,032
3/30/201551.7852.5951.7352.3254,386
3/27/201550.7251.7550.7251.7099,283
3/26/201550.6851.4150.0450.9384,681
3/25/201552.5252.7550.8350.98101,652
3/24/201552.6553.5652.4552.6078,924
3/23/201552.6253.2052.5352.78111,364
3/20/201552.3253.1852.0352.85209,506
3/19/201551.4252.3151.1952.2491,544
3/18/201550.0451.7750.0051.73133,938
3/17/201549.2650.4849.1350.2786,842
3/16/201548.8949.5048.8849.5086,101
3/13/201549.4949.6948.7349.04129,790
3/12/201547.9449.4847.9449.43167,487
3/11/201547.2347.7746.7247.7479,216
3/10/201546.4147.7246.2647.0591,661
3/9/201546.0747.9746.0746.72168,100
3/6/201542.1346.7741.9645.05190,257
3/5/201542.4243.0042.0442.31111,242
3/4/201542.2842.5641.7842.4678,378
3/3/201542.2342.5541.6142.44130,488
3/2/201542.0342.4741.4042.25115,130
2/27/201542.0742.4541.6541.9552,992
2/26/201543.0643.2941.8441.9980,254
2/25/201542.9043.2042.3443.1278,051
2/24/201542.9142.9642.0642.7696,848
2/23/201542.7742.8742.3142.8468,462
2/20/201543.4143.4142.4742.7849,167
2/19/201542.6243.7242.1643.2980,268
2/18/201541.9142.7541.5442.6375,606
2/17/201541.5942.4641.2241.9166,255
2/13/201541.5342.2041.0141.6478,444
2/12/201541.5741.6841.2241.45122,437
2/11/201540.9441.6840.7141.5091,474
2/10/201541.0941.5040.3841.30113,988
2/9/201539.9341.1139.7441.00143,688
2/6/201539.5540.2738.9140.20134,412
2/5/201540.2440.4738.7339.46196,061
2/4/201541.0441.5239.8639.98175,470
2/3/201540.3341.3639.9641.15168,074
2/2/201540.0340.3939.4040.07146,454
1/30/201539.0940.3238.9940.11215,329
1/29/201538.7839.6038.5039.5097,762
1/28/201539.2639.8238.7638.8395,097
1/27/201539.7939.9338.8939.2667,584
1/26/201541.2641.2639.0140.28162,840
1/23/201541.1841.7440.7041.3099,507
1/22/201539.8841.5038.9041.30135,408
1/21/201540.4540.5239.3839.44114,902
1/20/201540.1841.2039.4040.39203,211
1/16/201542.9143.1037.5040.17460,248
1/15/201547.6947.6943.0043.07201,977
1/14/201547.8148.3147.5147.7994,801
1/13/201546.7048.1346.6547.9477,541
1/12/201546.7147.0046.0846.4053,907
1/9/201547.8747.8746.6546.7852,280
1/8/201546.4248.1346.3447.91118,292
1/7/201546.0046.4545.5846.1554,006
1/6/201546.1847.0245.3645.89118,164
1/5/201545.8847.4045.0546.54104,567
1/2/201547.4848.1246.2646.4067,018
12/31/201447.7548.4847.2247.3071,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center