CVGW - Calavo Growers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201993.3094.6392.7793.3393.3379,800
Apr 17, 201993.6694.4892.2993.6493.64101,400
Apr 16, 201993.0394.0892.6693.3093.30124,300
Apr 15, 201990.8893.1290.8892.8392.83137,900
Apr 12, 201989.6491.5489.2691.2891.28112,900
Apr 11, 201990.3290.8388.8889.7089.70137,000
Apr 10, 201988.7490.6588.2890.5090.50116,100
Apr 09, 201990.2390.7188.2388.4988.4990,500
Apr 08, 201989.8390.8289.5390.1390.13145,800
Apr 05, 201988.5790.7388.2089.6789.67196,600
Apr 04, 201985.1888.5484.9588.0088.00234,100
Apr 03, 201982.3084.3581.6083.4483.44115,500
Apr 02, 201982.5883.7381.6682.0282.0291,500
Apr 01, 201984.2384.2382.1382.5782.57165,700
Mar 29, 201984.8785.2983.5483.8583.85217,000
Mar 28, 201984.6385.2883.7084.6584.65137,300
Mar 27, 201982.9085.0682.3784.7784.77184,900
Mar 26, 201982.2883.5580.8983.1983.19168,700
Mar 25, 201981.4982.3080.1581.8481.84123,800
Mar 22, 201982.8383.6481.2681.6081.60125,200
Mar 21, 201981.5283.5881.5183.2783.27117,300
Mar 20, 201982.2282.8580.8181.3981.39125,200
Mar 19, 201985.0085.1982.2282.2382.23288,100
Mar 18, 201986.0386.0384.8084.9484.94253,600
Mar 15, 201985.3285.9784.9085.9685.96332,900
Mar 14, 201984.1986.0683.5385.2285.22197,300
Mar 13, 201982.2584.4581.9584.3384.33173,600
Mar 12, 201982.5782.8781.8482.2082.20135,400
Mar 11, 201982.7183.6880.3382.0882.08142,800
Mar 08, 201982.0584.5881.4682.7082.70125,800
Mar 07, 201982.0083.9278.7181.7981.79272,000
Mar 06, 201983.8485.0082.1783.6183.61168,000
Mar 05, 201984.5285.3983.4384.3184.31185,600
Mar 04, 201986.2487.3684.2584.8484.84211,000
Mar 01, 201985.3785.8384.4185.5885.5897,600
Feb 28, 201984.5585.5182.6185.1385.1385,700
Feb 27, 201983.0584.5982.5884.4384.4398,200
Feb 26, 201984.1885.2582.7583.1083.10149,500
Feb 25, 201983.5584.3283.3083.9983.99128,700
Feb 22, 201983.4983.8582.7783.3583.3588,700
Feb 21, 201983.3583.7881.5983.5883.58118,000
Feb 20, 201981.7083.5481.3383.3483.34188,700
Feb 19, 201980.6882.0279.9681.8481.84191,800
Feb 15, 201979.6081.3279.2480.9980.9998,600
Feb 14, 201979.8080.8179.1379.2779.27101,200
Feb 13, 201980.0780.5179.7179.7379.7388,000
Feb 12, 201978.1580.1277.7880.0680.06125,500
Feb 11, 201977.9178.7577.4078.1578.15102,000
Feb 08, 201977.0078.2576.6177.7077.7078,100
Feb 07, 201976.2177.7575.8277.2877.2897,100
Feb 06, 201976.8476.9875.7876.5876.58165,100
Feb 05, 201979.5380.1076.7576.9676.96119,100
Feb 04, 201977.1979.9477.1979.5179.51194,500
Feb 01, 201981.3081.3076.8077.3777.37265,500
Jan 31, 201979.9081.7079.5181.3681.36216,700
Jan 30, 201981.9582.5579.8079.9379.93183,800
Jan 29, 201982.3383.4881.8081.9581.95195,600
Jan 28, 201982.4583.4082.0082.1782.17141,900
Jan 25, 201982.8284.0582.3782.9482.94120,100
Jan 24, 201981.3582.6179.8682.2682.26108,900
Jan 23, 201981.6881.9978.3181.6581.65166,800
Jan 22, 201981.1282.7980.4981.4081.40239,500
Jan 18, 201980.9582.1479.9081.0681.06190,100
Jan 17, 201981.2482.0380.5180.9880.98217,100
Jan 16, 201978.7481.3278.0881.2581.25199,200
Jan 15, 201977.5678.8976.9778.7078.70121,000
Jan 14, 201977.6378.8476.9777.5777.57192,300
Jan 11, 201978.7078.8777.1078.1978.19171,100
Jan 10, 201978.8180.3577.6778.7078.70173,900
Jan 09, 201979.0779.2777.1078.9678.96339,800
Jan 08, 201976.7879.3576.6879.2879.28313,900
Jan 07, 201974.2476.2374.2376.0076.00180,800
Jan 04, 201973.9175.5072.2174.2374.23311,100
Jan 03, 201971.5074.8270.4073.2573.25232,100
Jan 02, 201972.9873.1171.2971.5671.56156,900
Dec 31, 201873.1873.3570.9272.9672.96185,900
Dec 28, 201872.7974.1172.0073.1273.12144,700
Dec 27, 201871.8972.6769.9872.6072.60202,500
Dec 26, 201870.8572.9869.6872.7572.75382,900
Dec 24, 201868.3871.0767.5270.5770.57266,900
Dec 21, 201871.7672.9970.5872.1572.15566,700
Dec 20, 201873.9676.0070.0372.0172.01707,200
Dec 19, 201885.2485.2480.9681.4981.49198,000
Dec 18, 201884.6587.0483.4684.7384.73220,200
Dec 17, 201886.0087.9983.2484.6884.68333,500
Dec 14, 201890.7292.2485.1485.6785.67247,900
Dec 13, 201890.1392.2489.3590.9890.98182,800
Dec 12, 201891.8792.1789.1789.8289.82327,800
Dec 11, 201889.9993.1388.5090.9790.97208,800
Dec 10, 201891.7091.9388.1889.2789.27252,700
Dec 07, 201894.6995.4892.0792.2692.26206,000
Dec 06, 201895.4995.8493.9894.8694.86128,700
Dec 04, 201896.7698.6595.5696.1396.13180,800
Dec 03, 201898.9599.0693.3996.9796.97269,200
Nov 30, 201898.69100.4097.3298.2898.2893,800
Nov 29, 201898.7799.4997.6699.0199.01108,100
Nov 28, 201897.7099.5397.5998.7598.75103,300
Nov 27, 201898.1599.0397.5097.5597.5589,800
Nov 26, 201898.70100.0496.0798.2898.2899,300
Nov 23, 201896.3799.9995.7097.8097.8050,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...