$56.70 +0.35 (%) Calavo Growers Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGW historical data

Date Open High Low Close Volume
12/7/201656.2056.9555.5056.70283,397
12/6/201656.4556.6055.1556.35347,371
12/5/201654.2056.9554.0556.15447,909
12/2/201654.2055.1052.4553.85627,385
12/1/201653.9554.2051.4053.65568,456
11/30/201655.0555.4553.8553.95280,228
11/29/201655.7056.0555.0555.20241,783
11/28/201656.3557.2555.5855.90271,140
11/25/201656.1056.7055.8556.55236,048
11/23/201658.9559.2055.0555.85891,366
11/22/201662.0062.8558.9559.20445,343
11/21/201664.6064.6561.6061.75310,067
11/18/201665.7566.2064.8564.95237,581
11/17/201666.6067.5065.4565.65196,360
11/16/201664.9566.9064.9066.35180,230
11/15/201663.6565.1063.2564.95135,291
11/14/201665.3065.4564.0564.60181,361
11/11/201663.1565.1562.2564.35304,514
11/10/201661.7061.9059.7561.30106,717
11/9/201660.7061.8059.0161.40226,880
11/8/201661.4562.4061.0061.70186,610
11/7/201659.6561.4559.5561.35147,993
11/4/201658.6059.6058.0559.15158,178
11/3/201659.3559.3558.3558.5080,878
11/2/201659.2059.6058.6559.1099,941
11/1/201659.2059.9058.8359.05122,944
10/31/201659.1559.3358.7059.15134,043
10/28/201660.0060.4059.1059.25117,526
10/27/201660.9063.3759.5059.90117,143
10/26/201661.3062.0860.9061.05133,788
10/25/201662.7062.7561.2061.3092,768
10/24/201661.8563.1061.7462.6592,282
10/21/201661.3562.1060.5562.00119,027
10/20/201662.6563.3061.7061.7595,492
10/19/201663.8563.8562.8562.9584,209
10/18/201664.8564.8563.5063.6570,235
10/17/201663.5064.7063.1864.45112,937
10/14/201663.8564.5063.3063.4587,359
10/13/201664.1064.1063.2063.55210,109
10/12/201663.9564.5063.5564.10199,655
10/11/201664.2564.8563.4563.6587,205
10/10/201664.4564.8064.1064.45128,578
10/7/201664.8365.0663.9064.27102,246
10/6/201664.9665.1764.5164.8877,449
10/5/201665.1065.5364.8665.08189,325
10/4/201665.7865.9664.8364.8988,484
10/3/201665.2865.8364.9965.61143,962
9/30/201666.0566.3765.1165.43127,182
9/29/201666.2666.8965.7565.78135,550
9/28/201666.8767.7966.1766.32158,411
9/27/201667.4267.9866.3667.01148,956
9/26/201667.1467.6066.7866.91172,317
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center