CVGW Historical Prices | Calavo Growers, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Calavo Growers Inc. (CVGW)

-NasdaqGS

26.60 0.06(0.23%) Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	26.58	27.00	26.42	26.60	114,200	26.60
Jun 18, 2013	27.26	27.28	26.37	26.66	109,600	26.66
Jun 17, 2013	28.00	28.17	27.01	27.29	66,400	27.29
Jun 14, 2013	28.23	28.36	27.75	27.99	58,500	27.99
Jun 13, 2013	28.12	28.33	28.01	28.23	59,800	28.23
Jun 12, 2013	28.47	28.66	28.25	28.32	32,400	28.32
Jun 11, 2013	28.49	28.78	28.40	28.41	29,900	28.41
Jun 10, 2013	28.87	28.88	28.64	28.80	54,400	28.80
Jun 7, 2013	28.79	28.88	28.10	28.73	36,200	28.73
Jun 6, 2013	28.71	29.01	28.22	28.51	83,700	28.51
Jun 5, 2013	29.54	29.56	28.50	29.14	174,100	29.14
Jun 4, 2013	30.24	30.45	29.97	30.09	34,200	30.09
Jun 3, 2013	29.73	30.51	29.42	30.41	85,600	30.41
May 31, 2013	30.44	30.70	29.54	29.71	74,700	29.71
May 30, 2013	30.90	31.23	30.40	30.68	30,200	30.68
May 29, 2013	32.11	32.37	30.82	30.93	28,000	30.93
May 28, 2013	31.58	32.56	30.69	32.43	39,000	32.43
May 24, 2013	30.95	31.55	30.75	31.20	26,400	31.20
May 23, 2013	30.49	31.07	30.47	31.07	22,200	31.07
May 22, 2013	30.74	31.21	30.51	30.70	28,200	30.70
May 21, 2013	30.48	31.06	30.48	30.79	27,200	30.79
May 20, 2013	30.26	30.65	30.05	30.56	39,900	30.56
May 17, 2013	30.20	30.49	30.02	30.46	40,400	30.46
May 16, 2013	29.93	30.48	29.90	30.11	15,800	30.11
May 15, 2013	29.96	30.20	29.75	30.12	19,400	30.12
May 14, 2013	28.91	30.16	28.91	30.15	107,200	30.15
May 13, 2013	28.75	29.09	28.75	28.87	13,300	28.87
May 10, 2013	29.12	29.14	28.72	28.81	22,700	28.81
May 9, 2013	28.71	29.48	28.55	29.17	28,900	29.17
May 8, 2013	29.01	29.27	28.40	28.82	88,200	28.82
May 7, 2013	29.32	30.10	29.32	30.06	17,200	30.06
May 6, 2013	29.18	29.50	28.90	29.44	85,800	29.44
May 3, 2013	27.99	29.32	27.99	29.09	33,000	29.09
May 2, 2013	27.63	27.90	27.53	27.76	84,800	27.76
May 1, 2013	28.33	28.54	27.43	27.45	56,200	27.45
Apr 30, 2013	28.57	28.61	28.21	28.36	40,200	28.36
Apr 29, 2013	28.31	28.65	28.31	28.40	13,000	28.40
Apr 26, 2013	27.98	28.27	27.77	28.13	60,000	28.13
Apr 25, 2013	28.55	28.55	27.94	28.15	51,000	28.15
Apr 24, 2013	28.39	28.48	28.01	28.20	52,800	28.20
Apr 23, 2013	28.00	28.54	27.84	28.50	24,800	28.50
Apr 22, 2013	28.15	28.15	27.32	27.86	32,500	27.86
Apr 19, 2013	27.93	28.14	27.22	28.02	70,100	28.02
Apr 18, 2013	28.50	28.53	27.91	28.00	15,400	28.00
Apr 17, 2013	28.23	29.31	27.67	28.38	39,300	28.38
Apr 16, 2013	28.64	28.64	28.18	28.43	19,700	28.43
Apr 15, 2013	28.75	29.02	28.08	28.35	53,800	28.35
Apr 12, 2013	29.05	29.05	28.68	28.87	39,400	28.87
Apr 11, 2013	28.92	29.39	28.92	29.14	33,200	29.14
Apr 10, 2013	28.50	29.21	28.50	29.02	96,500	29.02
Apr 9, 2013	28.51	28.60	28.00	28.55	105,400	28.55
Apr 8, 2013	28.30	28.70	28.00	28.68	106,200	28.68
Apr 5, 2013	28.43	28.64	28.13	28.48	58,900	28.48
Apr 4, 2013	28.89	29.15	28.75	28.85	82,300	28.85
Apr 3, 2013	29.50	29.76	28.85	28.86	161,100	28.86
Apr 2, 2013	30.00	30.46	29.40	29.60	81,700	29.60
Apr 1, 2013	30.24	30.97	29.43	29.75	112,100	29.75
Mar 28, 2013	28.82	29.00	28.38	28.78	53,700	28.78
Mar 27, 2013	28.70	29.05	28.44	28.77	27,800	28.77
Mar 26, 2013	28.69	29.03	28.28	29.02	31,700	29.02
Mar 25, 2013	28.35	28.88	28.24	28.55	37,500	28.55
Mar 22, 2013	28.86	29.08	28.21	28.37	14,100	28.37
Mar 21, 2013	28.58	28.86	28.54	28.66	20,200	28.66
Mar 20, 2013	28.67	29.10	28.52	28.89	52,000	28.89
Mar 19, 2013	28.70	28.79	28.25	28.55	21,700	28.55
Mar 18, 2013	28.70	29.05	28.29	28.56	21,600	28.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CVGW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Calavo Growers Inc. (CVGW)