Home

Calavo Growers, Inc. - Common Stock (CVGW)

23.86
+0.35 (1.49%)
NASDAQ · Last Trade: Apr 4th, 1:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calavo Growers, Inc. - Common Stock (CVGW)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202523.0124.7023.0123.86212,47223.86
4/02/202524.4024.4023.4123.51158,54323.51
4/01/202523.8924.3023.5324.17199,42924.17
3/31/202524.0224.3723.9923.99209,76723.99
3/28/202524.3524.3824.0424.2296,71424.22
3/27/202524.0624.6024.0524.50143,85824.50
3/26/202523.5023.9823.5023.89243,82323.89
3/25/202523.4623.8023.3023.43152,94023.43
3/24/202524.1224.2623.4323.62163,75423.62
3/21/202524.1024.3923.8024.06254,19424.06
3/20/202524.3424.4923.5324.31188,42624.31
3/19/202524.1325.0623.9124.50336,26324.50
3/18/202523.6724.1523.5623.57161,18223.57
3/17/202523.1524.1923.0123.83219,84623.83
3/14/202521.4723.3221.4723.15324,08423.15
3/13/202522.5023.0521.4621.47334,30121.47
3/12/202522.3222.5421.7421.78224,00921.78
3/11/202523.4123.4121.9722.39232,05122.39
3/10/202523.5524.3123.2823.41165,88123.41
3/07/202522.6424.0322.6423.60133,04923.60
3/06/202521.8222.6621.8222.66144,36422.66
3/05/202522.2922.4921.8421.92140,63421.92
3/04/202522.6723.2222.2622.30131,55822.30
3/03/202522.8223.0722.6022.77131,26022.77
2/28/202523.0023.4922.6122.92104,39922.92
2/27/202523.1823.3022.5522.90100,02722.90
2/26/202523.7423.7423.2923.32110,22523.32
2/25/202523.3324.0123.0423.71151,65423.71
2/24/202524.1824.1823.1423.19269,48523.19
2/21/202524.3424.5923.8224.12135,57124.12
2/20/202523.5424.1423.4424.09115,71324.09
2/19/202523.5423.9723.3923.69193,08523.69
2/18/202524.2124.5823.6623.75163,60423.75
2/14/202523.9324.5123.8424.21337,27424.21
2/13/202523.8023.8323.3923.76101,83123.76
2/12/202522.9623.8722.9623.73241,29623.73
2/11/202522.0823.1922.0823.15303,81823.15
2/10/202522.1522.3922.0422.22204,58022.22
2/07/202522.7022.7222.0122.09165,12222.09
2/06/202522.8322.8322.3922.7099,45022.70
2/05/202522.4822.6222.1822.60124,54022.60
2/04/202522.3922.5522.1622.36139,95622.36
2/03/202522.0022.9722.0022.41143,19922.41
1/31/202523.2323.5922.6822.89159,33122.89
1/30/202523.7223.7523.1623.34149,71023.34
1/29/202523.6723.7223.2323.66184,58723.66
1/28/202524.5024.5023.7023.72115,92123.72
1/27/202524.1824.9624.1824.36127,38024.36
1/24/202523.9924.2923.8223.98139,60923.98
1/23/202523.5524.1523.5024.15173,08824.15
1/22/202524.7025.1023.5923.64209,69823.64
1/21/202524.5624.9224.4224.81142,21124.81
1/17/202524.3925.1024.2124.69357,63524.69
1/16/202522.7424.5022.6924.32391,79924.32
1/15/202522.9924.4522.0022.52790,86522.52
1/14/202523.7024.2023.5524.16289,15924.16
1/13/202523.1223.6723.0223.57136,56723.57
1/10/202523.4223.4522.9523.34266,32223.34
1/08/202523.5023.9423.0123.85325,36423.85
1/07/202523.6924.0523.3423.78169,30823.78
1/06/202525.4125.5423.7723.83195,23323.83