CVGW - Calavo Growers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201993.5095.0093.5094.3894.38398,700
Sep 19, 201994.8194.8392.4393.1393.13138,200
Sep 18, 201993.4194.8893.4194.4894.48306,900
Sep 17, 201993.7794.2192.9193.2993.29196,800
Sep 16, 201993.4594.6292.8593.7993.79230,000
Sep 13, 201993.4694.9892.4593.5893.58219,100
Sep 12, 201994.4294.9991.8393.3093.30261,000
Sep 11, 201994.9394.9392.1693.5793.57519,900
Sep 10, 201994.9494.9491.4893.3893.38368,900
Sep 09, 201998.9599.2990.8294.9894.98425,200
Sep 06, 201991.9699.7191.9698.5198.51296,100
Sep 05, 201989.1494.8989.1492.0192.01305,800
Sep 04, 201990.0290.3487.6688.4188.41159,300
Sep 03, 201988.3389.4686.5289.4389.43216,600
Aug 30, 201989.6390.6688.5388.6588.65141,100
Aug 29, 201987.9089.3887.2889.1989.19174,700
Aug 28, 201986.0487.3385.2087.0287.02163,600
Aug 27, 201988.2388.2384.8886.0486.04135,000
Aug 26, 201989.3489.5487.5487.9087.90128,800
Aug 23, 201989.9089.9388.2988.5688.56198,000
Aug 22, 201990.8991.1789.4989.9989.99124,800
Aug 21, 201990.7690.7689.0190.4790.4783,800
Aug 20, 201989.9390.7589.0489.9489.94144,700
Aug 19, 201990.8991.1689.0889.8989.89146,300
Aug 16, 201989.0890.9288.4989.9389.93107,600
Aug 15, 201989.4490.0587.7588.4088.40123,100
Aug 14, 201990.9590.9588.7889.1289.1299,400
Aug 13, 201990.2092.1790.2091.5691.56214,500
Aug 12, 201990.4791.0289.7890.5090.50185,700
Aug 09, 201991.9092.9188.0091.3791.37166,700
Aug 08, 201989.9992.3689.8191.8091.8096,100
Aug 07, 201987.0189.8585.1789.5989.59170,500
Aug 06, 201986.5187.6085.9987.5087.5090,000
Aug 05, 201986.8787.5785.1986.2086.20113,900
Aug 02, 201988.3488.9887.0287.9087.90178,100
Aug 01, 201988.8691.9388.4088.4088.40145,500
Jul 31, 201988.7690.1588.0388.4488.44262,900
Jul 30, 201989.5289.9388.3588.6688.66304,300
Jul 29, 201990.3991.5889.5889.7789.77170,400
Jul 26, 201988.3890.6788.3490.1890.18165,500
Jul 25, 201989.4789.8187.2188.1088.10141,100
Jul 24, 201989.5990.7289.0089.2989.29140,600
Jul 23, 201990.8091.5889.9590.1790.17157,800
Jul 22, 201991.2492.7790.3490.7290.72105,000
Jul 19, 201992.0393.1990.8790.9390.93115,400
Jul 18, 201994.0194.4991.6391.9191.91122,400
Jul 17, 201994.0094.7594.0094.0094.00146,400
Jul 16, 201993.9194.5093.5493.6493.6469,200
Jul 15, 201994.0294.2693.0794.0594.0568,800
Jul 12, 201994.5095.8992.7193.7293.72153,300
Jul 11, 201995.0895.5093.8694.1794.1777,500
Jul 10, 201994.6895.4194.5194.8794.87102,200
Jul 09, 201995.8596.5893.5494.4694.4689,900
Jul 08, 201996.2596.6894.4996.2696.26108,300
Jul 05, 201995.9796.5395.4496.1996.19101,100
Jul 03, 201995.1096.4895.1096.1896.1857,300
Jul 02, 201995.8097.8794.5394.6994.6981,500
Jul 01, 201997.3798.0294.7695.8195.81192,200
Jun 28, 201996.8097.5295.4896.7496.74312,700
Jun 27, 201994.0796.2993.9996.2696.26132,600
Jun 26, 201994.8597.0093.7093.8693.86152,100
Jun 25, 201998.8298.8293.8994.8794.87172,400
Jun 24, 201998.93100.5897.9798.7098.70214,200
Jun 21, 201997.3899.4097.0198.9398.93353,600
Jun 20, 201997.3598.7797.0597.8797.87183,300
Jun 19, 201997.7798.0995.6897.1597.1573,800
Jun 18, 201997.2999.4297.0298.0398.03116,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...