CVGW - Calavo Growers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201997.7798.0995.6897.1597.1569,147
Jun 18, 201997.2999.4297.0298.0398.03115,400
Jun 17, 201997.2697.6195.5496.5396.53105,800
Jun 14, 201996.2897.6396.2096.9196.9184,800
Jun 13, 201997.8098.1196.1496.6996.69116,000
Jun 12, 201995.3897.8195.3897.1897.1887,100
Jun 11, 201994.5596.5294.5595.8195.81112,900
Jun 10, 201992.5394.6892.4794.3894.38136,900
Jun 07, 201990.0992.7890.0992.0092.00245,900
Jun 06, 201994.9995.0088.8589.3489.34181,200
Jun 05, 201990.2091.8489.9991.4591.45148,900
Jun 04, 201987.1189.9386.8089.9289.92128,200
Jun 03, 201987.4687.6585.0085.9985.99199,500
May 31, 201987.0087.6384.0987.4587.45354,800
May 30, 201989.4790.6489.0590.0590.05112,300
May 29, 201991.0591.0589.4589.4689.46126,100
May 28, 201993.2594.4391.7192.3292.3290,700
May 24, 201992.6294.6492.4093.4793.4781,300
May 23, 201992.7393.7891.7192.1792.1781,500
May 22, 201994.2394.9893.2593.5593.5549,300
May 21, 201994.0695.5092.8394.2294.22111,300
May 20, 201994.6495.2593.4893.9593.9597,400
May 17, 201998.2099.2994.8394.8994.8986,600
May 16, 201998.1699.9997.7698.7298.7290,100
May 15, 201996.5698.0596.5097.9397.9381,000
May 14, 201996.9497.5895.2597.0197.0177,900
May 13, 201995.8797.0593.4596.8396.8387,700
May 10, 201995.8296.8494.1396.6396.63112,700
May 09, 201995.5296.6694.9595.7795.7755,900
May 08, 201996.2297.0194.8795.9195.9187,900
May 07, 201996.2096.9794.9796.3896.3859,400
May 06, 201995.3896.9995.3896.7596.7599,300
May 03, 201995.1197.1094.8296.2596.2586,900
May 02, 201994.8496.0893.4694.8694.86102,200
May 01, 201995.8895.9994.5294.9694.96156,400
Apr 30, 201995.0496.6792.5795.8195.81133,100
Apr 29, 201994.8095.1093.5194.8694.8666,900
Apr 26, 201993.2395.0092.3994.9994.9976,900
Apr 25, 201995.0796.1292.2693.0593.05114,200
Apr 24, 201993.8196.3393.7495.5095.50143,700
Apr 23, 201993.7494.7492.9793.6093.6090,800
Apr 22, 201993.3493.6392.1393.5993.5976,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...