$57.02 -0.07 (%) Calavo Growers Inc - NASDAQ

May. 27, 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
5/27/201657.3257.5356.3357.0280,493
5/26/201656.4057.3956.4057.0958,359
5/25/201657.4957.6356.4456.5277,741
5/24/201656.8358.0056.5457.5378,123
5/23/201656.2256.9055.9356.3858,811
5/20/201655.9356.5255.7256.1563,701
5/19/201654.8355.8554.8355.6869,478
5/18/201655.1955.4754.2555.10147,997
5/17/201657.3957.4555.2655.39110,354
5/16/201657.2657.9057.0557.6499,616
5/13/201657.4057.4756.4156.9672,786
5/12/201657.3258.0357.1357.38110,695
5/11/201658.1658.5756.8857.35109,958
5/10/201657.5458.2957.0658.2780,123
5/9/201656.5057.7156.2957.4183,124
5/6/201656.2156.8055.8356.41163,503
5/5/201656.6657.1055.8256.53128,445
5/4/201657.0857.1756.3556.6293,728
5/3/201656.7757.9556.7756.99222,588
5/2/201657.4157.9656.7657.22138,101
4/29/201657.3757.6656.5857.1765,305
4/28/201656.7058.1556.7057.2889,249
4/27/201656.9657.5456.3156.94109,086
4/26/201655.9756.9955.4756.99142,418
4/25/201655.8356.9655.8156.11108,828
4/22/201655.3256.3855.0655.98125,318
4/21/201655.9056.1154.6055.11210,631
4/20/201655.6156.6855.5056.0484,192
4/19/201656.9856.9855.7255.8068,266
4/18/201655.5557.0455.5556.6573,365
4/15/201655.5756.0054.9355.77291,819
4/14/201656.3256.7455.5555.71148,655
4/13/201657.0057.0055.6956.17140,462
4/12/201656.4457.0056.0156.5792,949
4/11/201657.3657.5956.3156.56134,133
4/8/201656.6657.2856.0757.02182,149
4/7/201657.0157.3655.9056.20200,227
4/6/201657.1957.5556.7857.36113,269
4/5/201656.9157.3056.2657.06168,947
4/4/201657.8758.3356.2257.00191,193
4/1/201656.6157.7156.1857.54121,948
3/31/201657.0058.1155.4957.06340,772
3/30/201656.4857.5854.8257.12280,839
3/29/201655.8856.8555.4356.32235,651
3/28/201654.1656.0653.8656.00261,238
3/24/201654.3255.3853.7753.7998,628
3/23/201655.3656.0554.3554.38143,695
3/22/201655.2655.9054.6355.56170,503
3/21/201655.8656.5255.1855.68138,441
3/18/201656.1456.1455.2355.64197,832
3/17/201655.0255.8854.1455.82161,369
3/16/201653.5855.2152.8854.91179,912
3/15/201653.5654.4953.1253.96247,201
3/14/201654.9655.0053.3553.87210,665
3/11/201654.9455.7454.0454.95184,397
3/10/201654.9554.9553.6254.43170,566
3/9/201654.5355.9354.1854.66160,921
3/8/201649.5755.4749.5754.60469,353
3/7/201647.8449.9047.5049.35191,051
3/4/201648.6549.4547.4147.84168,469
3/3/201648.6449.8047.4348.49190,164
3/2/201652.2552.3246.5648.84859,805
3/1/201654.1454.1452.6053.53280,856
2/29/201653.7054.2352.5653.56194,240
2/26/201654.3255.6052.7953.96108,444
2/25/201655.4755.7153.0653.75229,326
2/24/201651.7755.5551.5255.51232,826
2/23/201650.7352.5150.7352.06188,487
2/22/201653.2553.5050.7850.94177,267
2/19/201651.4753.3550.6253.04158,812
2/18/201650.8551.7550.3651.49139,022
2/17/201649.6851.5049.4250.78154,640
2/16/201649.9250.1548.8549.61151,855
2/12/201649.0549.7847.6549.71105,787
2/11/201647.1948.5447.0348.2287,179
2/10/201649.7549.9247.2547.64190,466
2/9/201648.4749.8748.1349.4397,331
2/8/201647.4849.1547.2648.7889,349
2/5/201649.1549.3547.6847.81149,540
2/4/201650.3650.9448.8449.2589,495
2/3/201651.0551.0549.6350.57111,114
2/2/201652.5852.9250.4850.80113,026
2/1/201651.4953.7251.2453.24166,119
1/29/201649.8551.8949.7251.75282,732
1/28/201650.2450.6349.2249.88126,277
1/27/201650.9951.1949.3849.79111,330
1/26/201650.7751.5949.8751.18148,006
1/25/201651.8852.0450.2350.43135,893
1/22/201651.7552.1351.1051.98137,633
1/21/201652.5152.9650.9651.51282,003
1/20/201651.1553.0050.2552.31271,317
1/19/201651.1852.5450.8252.23204,213
1/15/201649.8150.7649.2250.66276,168
1/14/201649.8751.9549.3350.68172,043
1/13/201650.4152.5849.5849.76284,898
1/12/201649.7750.6049.2750.23303,067
1/11/201648.6950.1148.0749.43264,902
1/8/201648.5249.2447.6848.68337,380
1/7/201651.2051.2048.0348.12500,842
1/6/201648.6250.4947.7349.71379,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center