Calavo Growers Inc (NQ: CVGW )

72.67 USD +2.47 (+3.52%)
Streaming Delayed Price Updated: 1:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 70.73 70.73 69.29 70.20 107,200 -1.29(-1.80%)
Nov 19, 2020 70.84 71.56 69.57 71.49 42,787 +0.72(+1.02%)
Nov 18, 2020 73.74 73.84 70.69 70.77 60,704 -2.48(-3.39%)
Nov 17, 2020 72.27 73.96 71.19 73.25 66,641 +0.48(+0.66%)
Nov 16, 2020 72.98 73.68 71.61 72.77 92,423 +1.21(+1.69%)
Nov 13, 2020 71.47 72.11 69.68 71.56 73,800 +0.73(+1.03%)
Nov 12, 2020 72.11 72.11 70.06 70.83 65,827 -2.60(-3.54%)
Nov 11, 2020 74.76 74.76 71.98 73.43 64,538 -1.10(-1.48%)
Nov 10, 2020 73.69 75.32 73.25 74.53 94,025 +1.49(+2.04%)
Nov 09, 2020 70.05 74.88 70.05 73.04 137,534 +4.05(+5.87%)
Nov 06, 2020 69.00 69.85 68.20 68.99 61,600 -0.34(-0.49%)
Nov 05, 2020 69.14 70.33 69.14 69.33 47,110 +0.48(+0.70%)
Nov 04, 2020 68.08 70.21 67.96 68.85 54,497 +0.77(+1.13%)
Nov 03, 2020 68.77 69.35 67.50 68.08 54,720 +0.11(+0.16%)
Nov 02, 2020 67.97 68.69 67.36 67.97 64,152 +0.84(+1.25%)
Oct 30, 2020 66.06 67.53 66.06 67.13 118,600 +0.62(+0.93%)
Oct 29, 2020 66.25 66.99 65.05 66.51 62,935 +1.09(+1.67%)
Oct 28, 2020 67.66 68.00 65.32 65.42 57,872 -3.20(-4.66%)
Oct 27, 2020 69.08 69.89 68.50 68.62 43,867 -0.12(-0.17%)
Oct 26, 2020 69.02 69.55 67.99 68.74 49,333 -0.94(-1.35%)
Oct 23, 2020 69.99 70.24 68.78 69.68 56,200 +0.00(+0.00%)
Oct 22, 2020 69.37 70.19 68.75 69.68 65,372 +0.57(+0.82%)
Oct 21, 2020 69.29 70.09 68.72 69.11 45,935 -0.02(-0.03%)
Oct 20, 2020 69.73 70.36 68.75 69.13 62,826 -0.26(-0.37%)
Oct 19, 2020 69.75 70.33 69.10 69.39 79,945 -0.34(-0.49%)
Oct 16, 2020 69.12 70.07 69.04 69.73 84,800 +0.45(+0.65%)
Oct 15, 2020 67.55 70.44 67.55 69.28 98,018 +0.86(+1.26%)
Oct 14, 2020 68.44 69.17 68.33 68.42 90,436 -0.15(-0.22%)
Oct 13, 2020 68.56 69.32 67.82 68.57 179,937 -0.46(-0.67%)
Oct 12, 2020 68.77 69.49 68.52 69.03 101,247 +0.41(+0.60%)
Oct 09, 2020 69.03 69.10 68.44 68.62 68,300 +0.02(+0.03%)
Oct 08, 2020 68.67 69.04 66.91 68.60 96,857 +0.68(+1.00%)
Oct 07, 2020 68.44 68.74 66.28 67.92 145,789 -0.38(-0.56%)
Oct 06, 2020 69.41 69.49 67.54 68.30 213,712 -0.51(-0.74%)
Oct 05, 2020 68.20 69.21 67.47 68.81 95,677 +1.05(+1.55%)
Oct 02, 2020 66.58 68.32 66.49 67.76 71,300 +0.12(+0.18%)
Oct 01, 2020 66.57 67.77 66.01 67.64 125,679 +1.37(+2.07%)
Sep 30, 2020 65.52 66.76 65.52 66.27 124,577 +0.78(+1.19%)
Sep 29, 2020 67.08 67.62 64.93 65.49 119,414 -1.55(-2.31%)
Sep 28, 2020 68.86 68.96 66.54 67.04 107,680 -1.09(-1.60%)
Sep 25, 2020 67.29 68.45 67.29 68.13 137,900 +0.86(+1.28%)
Sep 24, 2020 66.47 67.65 65.90 67.27 112,197 +1.00(+1.51%)
Sep 23, 2020 67.22 67.79 65.79 66.27 140,929 -0.91(-1.35%)
Sep 22, 2020 65.57 68.46 65.57 67.18 155,138 +1.73(+2.64%)
Sep 21, 2020 67.37 67.68 64.31 65.45 124,038 -2.92(-4.27%)
Sep 18, 2020 67.18 69.54 66.65 68.37 372,100 +1.83(+2.75%)
Sep 17, 2020 65.38 67.00 65.02 66.54 118,287 +0.49(+0.74%)
Sep 16, 2020 66.08 67.34 65.89 66.05 163,396 +0.21(+0.32%)
Sep 15, 2020 66.40 66.90 65.40 65.84 131,269 -0.10(-0.15%)
Sep 14, 2020 63.88 66.26 63.88 65.94 134,907 +2.36(+3.71%)
Sep 11, 2020 66.04 66.04 62.08 63.58 220,000 -2.26(-3.43%)
Sep 10, 2020 65.01 66.58 64.64 65.84 151,353 +0.84(+1.29%)
Sep 09, 2020 59.99 65.53 58.25 65.00 239,063 +5.45(+9.15%)
Sep 08, 2020 62.70 63.39 59.42 59.55 191,588 -3.23(-5.14%)
Sep 04, 2020 63.74 64.59 61.76 62.78 100,500 -0.57(-0.90%)
Sep 03, 2020 64.14 65.15 62.68 63.35 95,216 -0.66(-1.03%)
Sep 02, 2020 64.36 64.99 63.08 64.01 94,221 -0.11(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.