$51.26 +0.33 (%) Calavo Growers Inc - NASDAQ

Mar. 27, 2015 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGW historical data

Date Open High Low Close Volume
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
12/30/201447.5047.7647.2947.7058,662
12/29/201447.5047.7947.0447.4555,851
12/26/201447.5047.7647.3147.4966,751
12/24/201447.6047.9347.5147.7747,676
12/23/201447.0047.8946.6747.6092,366
12/22/201446.1647.4446.1146.90130,242
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center