CALAVO GROWERS $30.79

up +0.23


21/5/2013 04:21 PM  |  NASDAQ : CVGW  |  Industries : Agriculture, Forestry, Fishing and Hunting / Fruit and Tree Nut Farming
Type:

CVGW historical data

Date Open High Low Close Volume
5/21/2013 30.48 31.06 30.48 30.79 272
5/20/2013 30.26 30.65 30.05 30.56 399
5/17/2013 30.20 30.49 30.02 30.46 404
5/16/2013 29.93 30.48 29.90 30.11 158
5/15/2013 29.96 30.20 29.75 30.12 194
5/14/2013 28.91 30.16 28.91 30.15 1072
5/13/2013 28.75 29.09 28.75 28.87 133
5/10/2013 29.12 29.14 28.72 28.81 227
5/9/2013 28.71 29.48 28.55 29.17 289
5/8/2013 29.01 29.27 28.40 28.82 882
5/7/2013 29.32 30.10 29.32 30.06 172
5/6/2013 29.18 29.50 28.90 29.44 858
5/3/2013 27.99 29.32 27.99 29.09 330
5/2/2013 27.63 27.90 27.53 27.76 848
5/1/2013 28.33 28.54 27.43 27.45 562
4/30/2013 28.57 28.61 28.21 28.36 402
4/29/2013 28.31 28.65 28.31 28.40 130
4/26/2013 27.98 28.27 27.77 28.13 600
4/25/2013 28.55 28.55 27.94 28.15 510
4/24/2013 28.39 28.48 28.01 28.20 528
4/23/2013 28.00 28.54 27.84 28.50 248
4/22/2013 28.15 28.15 27.32 27.86 325
4/19/2013 27.93 28.14 27.22 28.02 701
4/18/2013 28.50 28.53 27.91 28.00 154
4/17/2013 28.23 29.31 27.67 28.38 393
4/16/2013 28.64 28.64 28.18 28.43 197
4/15/2013 28.75 29.02 28.08 28.35 538
4/12/2013 29.05 29.05 28.68 28.87 394
4/11/2013 28.92 29.39 28.92 29.14 332
4/10/2013 28.50 29.21 28.50 29.02 965
4/9/2013 28.51 28.60 28.00 28.55 1054
4/8/2013 28.30 28.70 28.00 28.68 1062
4/5/2013 28.43 28.64 28.13 28.48 589
4/4/2013 28.89 29.15 28.75 28.85 823
4/3/2013 29.50 29.76 28.85 28.86 1611
4/2/2013 30.00 30.46 29.40 29.60 817
4/1/2013 30.24 30.97 29.43 29.75 1121
3/28/2013 28.82 29.00 28.38 28.78 537
3/27/2013 28.70 29.05 28.44 28.77 278
3/26/2013 28.69 29.03 28.28 29.02 317
3/25/2013 28.35 28.88 28.24 28.55 375
3/22/2013 28.86 29.08 28.21 28.37 141
3/21/2013 28.58 28.86 28.54 28.66 202
3/20/2013 28.67 29.10 28.52 28.89 520
3/19/2013 28.70 28.79 28.25 28.55 217
3/18/2013 28.70 29.05 28.29 28.56 216
3/15/2013 28.52 29.08 28.52 29.05 512
3/14/2013 28.50 28.64 28.13 28.63 288
3/13/2013 28.21 28.55 28.20 28.51 266
3/12/2013 28.25 28.90 27.84 28.21 285
3/11/2013 28.35 28.55 28.08 28.24 201
3/8/2013 28.29 28.79 27.94 28.35 288
3/7/2013 27.97 28.29 27.91 28.05 188
3/6/2013 28.23 28.23 27.83 28.05 435
3/5/2013 27.97 28.47 27.44 28.32 530
3/4/2013 28.12 28.12 27.44 27.63 472
3/1/2013 27.92 28.71 27.90 28.20 635
2/28/2013 28.03 28.40 27.43 28.15 824
2/27/2013 27.91 28.19 27.79 27.99 369
2/26/2013 27.65 27.99 27.44 27.97 307
2/25/2013 27.61 27.89 27.55 27.58 493
2/22/2013 27.70 27.75 27.30 27.56 383
2/21/2013 27.35 27.88 27.32 27.52 277
2/20/2013 27.94 28.00 27.25 27.28 497
2/19/2013 28.51 28.53 27.72 27.89 824
2/15/2013 27.25 27.57 27.15 27.24 437
2/14/2013 27.19 27.37 27.07 27.14 189
2/13/2013 26.97 27.29 26.82 27.23 803
2/12/2013 26.52 26.99 26.47 26.96 372
2/11/2013 26.36 26.55 26.18 26.47 340
2/8/2013 25.42 26.44 25.41 26.36 756
2/7/2013 25.70 25.75 25.12 25.30 571
2/6/2013 25.34 25.82 25.28 25.70 1146
2/5/2013 25.20 25.60 25.14 25.41 1316
2/4/2013 25.35 25.53 25.05 25.15 293
2/1/2013 25.00 25.50 24.86 25.42 571
1/31/2013 24.96 25.25 24.15 24.91 370
1/30/2013 25.26 25.37 24.85 24.93 392
1/29/2013 24.59 25.32 24.59 25.32 627
1/28/2013 23.93 24.78 23.92 24.71 844
1/25/2013 23.65 24.10 23.36 23.82 1405
1/24/2013 23.85 24.04 23.48 23.48 1203
1/23/2013 24.08 24.44 23.70 23.75 1056
1/22/2013 24.21 24.46 23.80 24.03 295
1/18/2013 24.46 24.60 24.01 24.21 465
1/17/2013 24.67 24.70 24.36 24.42 233
1/16/2013 24.25 24.64 24.21 24.49 502
1/15/2013 24.35 24.56 24.12 24.24 381
1/14/2013 24.87 24.88 24.41 24.58 320
1/11/2013 25.10 25.10 24.64 24.87 375
1/10/2013 25.02 25.20 24.82 25.11 231
1/9/2013 24.75 25.08 24.70 25.00 271
1/8/2013 24.83 24.88 24.52 24.60 306
1/7/2013 25.11 25.11 24.93 24.93 465
1/4/2013 25.26 25.55 25.00 25.17 672
1/3/2013 25.26 25.50 24.88 25.06 584
1/2/2013 25.95 26.00 25.07 25.26 695
12/31/2012 24.40 25.25 24.22 25.21 744
12/28/2012 23.98 24.93 23.89 24.69 834
12/27/2012 24.36 24.36 23.82 24.08 267
Marketplace
Trading Center