Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:20PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Calavo Growers Inc. (CVGW)

On Nov 25: 18.27   0.23 (1.24%)

MORE ON CVGW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.67 18.74 18.27 18.27 48,600 18.27 24-Nov-09 18.95 18.95 18.39 18.50 57,200 18.50 23-Nov-09 18.94 19.00 18.43 18.71 65,300 18.71 20-Nov-09 18.36 18.88 18.16 18.45 71,100 18.45 19-Nov-09 18.91 19.27 18.12 18.53 227,500 18.53 18-Nov-09 19.40 20.36 19.20 19.27 1,978,400 19.27 17-Nov-09 19.50 19.50 19.24 19.30 87,000 19.30 16-Nov-09 19.76 19.78 19.29 19.57 78,200 19.57 13-Nov-09 19.05 19.95 18.78 19.43 129,100 19.43 12-Nov-09 19.35 19.63 18.59 18.82 275,100 18.82 11-Nov-09 18.20 18.27 17.51 17.79 81,000 17.79 10-Nov-09 18.93 19.23 18.05 18.10 62,300 18.10 9-Nov-09 19.11 19.30 18.86 18.97 47,800 18.97 6-Nov-09 19.22 19.34 18.66 18.90 23,800 18.90 5-Nov-09 18.79 19.41 18.44 19.36 35,400 19.36 4-Nov-09 19.57 19.96 18.57 18.58 25,400 18.58 3-Nov-09 18.08 19.62 17.84 19.54 84,600 19.54 2-Nov-09 17.87 18.23 17.74 18.18 63,200 18.18 30-Oct-09 18.54 18.81 17.73 17.85 59,100 17.85 29-Oct-09 18.37 18.75 18.27 18.73 45,400 18.73 28-Oct-09 18.75 18.99 18.21 18.26 57,100 18.26 27-Oct-09 19.41 19.41 18.72 18.82 34,000 18.82 26-Oct-09 19.12 19.71 19.10 19.31 46,300 19.31 23-Oct-09 19.76 20.31 19.10 19.12 48,400 19.12 22-Oct-09 19.95 20.32 19.59 20.07 51,300 20.07 21-Oct-09 19.91 20.72 19.88 20.01 65,400 20.01 20-Oct-09 20.35 20.39 19.74 19.77 61,200 19.77 19-Oct-09 20.22 20.35 20.00 20.28 64,900 20.28 16-Oct-09 19.53 20.11 19.40 19.98 49,500 19.98 15-Oct-09 20.20 20.25 19.35 19.53 73,200 19.53 14-Oct-09 20.40 20.45 20.00 20.28 62,100 20.28 13-Oct-09 19.99 20.45 19.90 20.45 77,500 20.45 12-Oct-09 20.79 20.79 19.89 19.95 174,200 19.95 9-Oct-09 19.12 21.00 19.08 20.87 230,000 20.87 8-Oct-09 19.10 19.23 18.94 19.11 336,200 19.11 7-Oct-09 18.78 19.04 18.78 18.96 25,100 18.96 6-Oct-09 19.15 19.19 18.56 18.76 84,500 18.76 5-Oct-09 18.86 19.15 18.81 19.06 79,000 19.06 2-Oct-09 18.40 18.97 18.40 18.67 31,700 18.67 1-Oct-09 18.94 19.11 18.43 18.60 102,400 18.60 30-Sep-09 19.34 19.35 18.80 18.98 84,200 18.98 29-Sep-09 18.68 19.38 18.52 19.21 170,500 19.21 28-Sep-09 17.70 18.51 17.70 18.50 68,500 18.50 25-Sep-09 17.70 17.91 17.40 17.55 40,900 17.55 24-Sep-09 18.23 18.23 17.65 17.70 24,600 17.70 23-Sep-09 17.99 18.41 17.65 18.05 42,300 18.05 22-Sep-09 18.19 18.23 17.95 18.05 26,100 18.05 21-Sep-09 18.08 18.32 17.68 18.00 18,400 18.00 18-Sep-09 18.00 18.50 17.74 18.31 61,500 18.31 17-Sep-09 17.86 17.99 17.70 17.98 47,500 17.98 16-Sep-09 18.18 18.18 17.50 17.93 77,000 17.93 15-Sep-09 18.96 19.39 18.02 18.21 46,100 18.21 14-Sep-09 18.71 19.00 18.22 18.97 31,000 18.97 11-Sep-09 19.44 19.50 18.79 18.91 43,400 18.91 10-Sep-09 19.79 19.98 19.07 19.50 50,900 19.50 9-Sep-09 19.74 19.99 19.56 19.75 75,600 19.75 8-Sep-09 19.90 20.05 19.71 19.89 103,600 19.89 4-Sep-09 19.21 19.47 18.83 19.44 89,500 19.44 3-Sep-09 17.36 19.58 17.36 19.21 190,900 19.21 2-Sep-09 16.75 17.40 16.75 17.19 106,000 17.19 1-Sep-09 17.50 17.88 16.63 16.75 74,000 16.75 31-Aug-09 17.51 17.73 16.90 17.58 81,700 17.58 28-Aug-09 18.41 18.41 17.26 17.62 25,800 17.62 27-Aug-09 18.20 18.49 18.18 18.24 25,500 18.24 26-Aug-09 18.20 18.55 18.17 18.28 199,100 18.28 25-Aug-09 17.82 18.39 17.70 18.26 91,900 18.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions