$55.43 +1.19 (%) Calavo Growers Inc - NASDAQ

Aug. 4, 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
8/4/201554.1455.5954.1455.43100,155
8/3/201554.6655.1353.0654.2485,273
7/31/201555.3955.8054.2454.5177,105
7/30/201554.4755.3554.1955.20119,251
7/29/201555.5055.5954.4754.71110,575
7/28/201553.7155.8152.7955.42155,691
7/27/201552.5453.3852.1653.14112,584
7/24/201552.3053.7051.3052.96135,693
7/23/201555.8856.2251.3352.21319,958
7/22/201553.8956.8453.8456.43137,541
7/21/201554.3154.8152.3253.88116,680
7/20/201552.9754.5352.3354.21158,448
7/17/201553.5253.5952.4852.7384,553
7/16/201553.5153.9153.0053.3581,434
7/15/201552.4354.4251.7953.26168,643
7/14/201552.0352.6951.9052.29203,087
7/13/201552.0552.3851.8051.9378,580
7/10/201551.5752.1751.4352.05121,676
7/9/201551.1551.7750.5851.1967,118
7/8/201551.8852.1649.7650.46102,650
7/7/201551.9052.2751.5052.13149,823
7/6/201551.8052.1251.4451.9688,171
7/2/201552.0752.1951.8652.01114,037
7/1/201552.4153.1351.7752.22224,265
6/30/201551.8552.5151.6051.9358,115
6/29/201552.9653.0051.6651.8564,791
6/26/201553.9253.9252.8153.16109,672
6/25/201554.0054.0453.6054.0167,897
6/24/201553.9154.0853.7253.9357,711
6/23/201554.0554.1953.7253.88102,581
6/22/201554.0554.4553.7654.0471,748
6/19/201554.0554.4053.9054.01148,279
6/18/201554.1054.7354.0054.1583,016
6/17/201554.8055.0454.0054.09110,106
6/16/201554.0755.0554.0754.83109,106
6/15/201554.2954.9853.5354.3888,727
6/12/201554.6155.0654.0454.41138,251
6/11/201555.0055.1054.4654.9263,474
6/10/201555.5655.9154.7754.87152,704
6/9/201555.0555.5554.3555.1485,663
6/8/201555.7956.1855.0755.35101,380
6/5/201557.0957.3055.3655.92167,833
6/4/201556.2857.5856.0256.67183,167
6/3/201554.1456.6954.1456.54176,655
6/2/201549.7755.7349.3154.11456,568
6/1/201549.9550.2147.8149.95146,894
5/29/201550.7250.9750.0350.4550,353
5/28/201550.7450.9050.2050.7550,789
5/27/201550.1050.7849.9150.6869,248
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!