$67.11 -0.12 (%) Calavo Growers Inc - NASDAQ

Sep. 26, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGW historical data

Date Open High Low Close Volume
9/23/201667.9968.1767.1267.23103,673
9/22/201668.0068.5667.3867.79155,670
9/21/201668.4268.4466.6067.67227,052
9/20/201669.3369.6867.9668.07169,512
9/19/201669.5770.9769.1469.17131,004
9/16/201669.3170.4268.9069.78409,885
9/15/201668.4770.2368.4769.13136,170
9/14/201666.4869.3666.4869.23243,719
9/13/201667.5768.3166.9867.20262,087
9/12/201667.7769.2466.3068.04387,885
9/9/201669.6971.4867.5367.61500,439
9/8/201669.0570.6267.0169.68508,459
9/7/201661.4269.5061.1468.731,389,599
9/6/201659.4759.8558.4059.49121,784
9/2/201659.1759.6358.4559.4282,366
9/1/201658.9559.3857.3858.78168,738
8/31/201658.9859.5457.6558.95225,304
8/30/201660.9961.5658.7159.07233,324
8/29/201660.5161.3760.0360.92127,263
8/26/201660.5663.1660.0660.79260,989
8/25/201660.1260.4559.6760.0691,890
8/24/201661.3961.3960.1760.4873,222
8/23/201661.5661.7561.2061.2461,577
8/22/201659.9962.0059.8361.28155,465
8/19/201660.0860.9459.3760.22216,066
8/18/201659.5460.4059.4560.09114,407
8/17/201660.6060.8859.6159.64141,122
8/16/201661.6262.1260.6260.80149,888
8/15/201662.1762.3261.0961.38114,848
8/12/201661.5762.1461.3561.8052,974
8/11/201662.1762.1860.8361.42100,564
8/10/201662.6062.6060.7161.7483,917
8/9/201661.2064.4258.5662.61253,789
8/8/201665.2865.6564.9365.2064,304
8/5/201665.6766.0265.4565.5582,955
8/4/201665.8366.5565.1765.4071,130
8/3/201665.1865.9964.9165.9977,286
8/2/201665.6065.9165.2865.3562,130
8/1/201665.8466.1865.1765.51128,427
7/29/201665.7766.6165.5365.78126,338
7/28/201665.5366.2865.2465.8682,387
7/27/201666.1066.2165.2865.7986,835
7/26/201666.6067.1265.9366.2953,201
7/25/201666.0366.8165.5066.6477,693
7/22/201665.9366.3465.9266.0345,659
7/21/201666.1066.2665.4665.8238,870
7/20/201666.7267.3666.2066.33106,315
7/19/201666.0867.1366.0166.6054,548
7/18/201666.2567.1565.9666.0293,369
7/15/201666.5666.7365.7966.1268,750
7/14/201667.1867.1866.0966.1560,765
7/13/201666.7567.4866.1367.00107,243
7/12/201667.3967.3966.1366.5583,797
7/11/201667.1068.3066.8867.17178,964
7/8/201666.4567.2565.9866.94103,249
7/7/201666.6767.0965.8266.0382,566
7/6/201666.3967.0066.0166.3084,203
7/5/201666.1167.1565.9766.71119,041
7/1/201667.0067.2265.6266.44170,257
6/30/201666.1467.7366.1467.00215,698
6/29/201666.0366.6765.5065.90141,993
6/28/201665.9866.6165.4965.4991,221
6/27/201664.7865.8064.4165.61112,600
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center