Calavo Growers Inc $37.43

up +0.20


22/8/2014 04:00 PM  |  NASDAQ : CVGW  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGW historical data

Date Open High Low Close Volume
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
7/30/201434.7434.7434.1934.3721,556
7/29/201434.5335.0034.0634.6346,683
7/28/201434.7634.8433.7034.5159,313
7/25/201434.6334.9334.4134.8542,648
7/24/201434.1534.8933.9634.81117,629
7/23/201433.9634.2133.7334.1931,254
7/22/201433.8234.3733.7533.9327,932
7/21/201434.6234.6233.8633.9728,396
7/18/201433.8735.0133.8134.8766,531
7/17/201434.3634.4133.7933.9950,103
7/16/201434.9834.9834.2734.4025,622
7/15/201435.2735.3434.5634.9433,254
7/14/201434.8235.3534.7635.2356,453
7/11/201434.5635.0034.5434.5839,461
7/10/201433.9934.8533.9934.6957,848
7/9/201434.1034.5634.0034.49117,447
7/8/201433.9834.3233.6833.97135,853
7/7/201434.1234.1533.4733.8257,206
7/3/201434.6134.7534.1134.3226,980
7/2/201434.0334.7034.0334.5939,631
7/1/201433.9334.4833.9334.12132,368
6/30/201433.7233.9933.5733.8373,625
6/27/201433.5234.0433.4033.75185,092
6/26/201434.0034.1633.5733.7618,810
6/25/201433.7234.0333.3833.9942,653
6/24/201434.0034.2333.6033.6847,003
6/23/201434.0334.2033.6333.8734,140
6/20/201434.0134.1233.7734.03139,367
6/19/201434.1734.1833.9334.0132,929
6/18/201434.1934.4534.0834.1955,555
6/17/201434.0834.6133.7734.2767,934
6/16/201434.1534.2733.9134.0051,823
6/13/201434.4334.6233.9134.02135,524
6/12/201433.9834.4133.6734.27117,982
6/11/201433.8534.1033.7433.9542,128
6/10/201433.8234.0933.8234.0450,592
6/9/201434.0534.1733.8834.0487,128
6/6/201434.0534.2833.7634.00182,037
6/5/201434.2334.2433.5734.0089,221
6/4/201434.0834.7033.3334.40239,954
6/3/201433.3734.3933.3734.1389,221
6/2/201431.4433.6131.0633.39136,895
5/30/201431.2331.4831.0731.2747,603
5/29/201430.7431.3530.7431.09192,202
5/28/201430.8031.0030.7730.7833,032
5/27/201430.9930.9930.6130.9249,230
5/23/201430.5930.9930.4430.8833,533
5/22/201430.1830.7130.0330.5943,205
5/21/201430.0830.3829.6830.0155,339
5/20/201430.1330.1529.6729.9183,708
5/19/201429.9230.3629.8330.0861,746
5/16/201429.9430.1029.5930.0937,620
5/15/201430.0030.0429.6629.9449,682
5/14/201430.9030.9030.0130.0649,065
5/13/201430.9831.0030.6630.8582,819
5/12/201431.0031.0030.7630.9750,887
5/9/201430.2030.8030.2030.7465,092
5/8/201430.6630.9030.2330.3852,405
5/7/201430.5530.6930.0030.5929,265
5/6/201430.6030.9230.3230.3649,152
5/5/201430.6231.0530.2730.7238,255
5/2/201431.0131.5030.7130.8758,967
5/1/201431.0731.0730.4030.8750,439
4/30/201431.0031.2630.2431.0949,280
4/29/201431.8431.8431.0231.1644,069
4/28/201431.5031.9131.2431.5762,211
4/25/201432.0832.1231.0531.3056,585
4/24/201432.7032.7431.9332.1032,896
4/23/201432.7232.8532.1532.3974,837
4/22/201432.9633.2032.1732.8843,664
4/21/201432.5133.1931.7832.85102,274
4/17/201434.3434.7432.2932.42373,126
4/16/201434.0634.4533.9634.3426,394
4/15/201434.2034.2533.5933.7567,492
4/14/201434.4834.8434.0334.1765,302
4/11/201434.2135.0734.1034.2236,523
4/10/201434.8235.0834.0434.5075,382
4/9/201434.8135.2334.3834.9483,807
4/8/201434.5835.0534.3134.8848,955
4/7/201434.1034.6733.4834.66117,256
4/4/201435.4635.4934.0034.14103,397
4/3/201435.8136.6535.1535.39213,400
4/2/201436.1536.1535.2635.7975,532
Trading Center