Calavo Growers, Inc. - Common Stock (CVGW)

25.44
+0.40 (1.60%)
NASDAQ · Last Trade: Feb 1st, 11:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calavo Growers, Inc. - Common Stock (CVGW)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202625.0025.5225.0025.44331,48125.44
1/29/202624.8325.2524.8325.04490,04325.04
1/28/202624.9025.4324.7124.87385,06124.87
1/27/202625.0525.0824.7024.95475,11724.95
1/26/202624.8125.2724.2125.09635,11625.09
1/23/202626.0926.1824.8825.15886,20625.15
1/22/202625.9727.5425.7926.001,878,09226.00
1/21/202625.9126.5725.9126.351,302,79126.35
1/20/202625.5626.1225.3425.891,015,96225.89
1/16/202625.6426.0425.0125.921,819,11325.92
1/15/202624.9025.6723.3925.622,641,55025.62
1/14/202622.2022.7122.2022.58370,30922.58
1/13/202621.9822.3221.8522.20271,07322.20
1/12/202622.1022.4622.0122.18406,89021.98
1/09/202622.0022.2721.8222.14193,99121.94
1/08/202621.5022.0121.5021.99146,75521.79
1/07/202621.4621.6421.0521.59228,32121.40
1/06/202621.3921.8021.3921.46235,32821.27
1/05/202621.6122.0621.3621.40284,34221.21
1/02/202621.7621.8721.4021.80189,58321.60
12/31/202521.2121.7621.2121.75296,98121.55
12/30/202521.5221.7921.1121.17175,15220.98
12/29/202521.5522.0221.4821.52245,32721.33
12/26/202521.7922.0021.5621.78153,75321.58
12/24/202521.6321.7621.4421.7379,10721.53
12/23/202521.6921.8521.4521.64207,37721.44
12/22/202521.9822.2421.6221.73221,76221.53
12/19/202522.1622.2621.9122.07420,49421.87
12/18/202521.8922.4921.8722.11238,43021.91
12/17/202521.7121.9621.6621.89325,29821.69
12/16/202521.3321.8621.3221.82182,10421.62
12/15/202521.5621.6921.2721.51302,30121.32
12/12/202521.2521.6821.1721.44302,98121.25
12/11/202520.9821.5720.9821.43342,02021.24
12/10/202520.3221.1020.2520.98355,27920.79
12/09/202520.2820.4820.1520.32230,31820.14
12/08/202520.6820.7720.2620.33241,18020.15
12/05/202520.6920.9020.5520.67223,10720.48
12/04/202520.2320.7420.2120.73229,32320.54
12/03/202520.6020.8320.0820.24356,14720.06
12/02/202520.6420.9220.3820.65379,38120.46
12/01/202520.4520.8820.3920.71357,68420.52
11/28/202520.3520.7520.1320.49271,82320.31
11/26/202519.1520.3019.0020.30540,32220.12
11/25/202518.5918.9118.5018.81256,50518.64
11/24/202518.8119.0818.4018.54664,42518.37
11/21/202518.9919.4118.7218.81433,64418.64
11/20/202518.8219.0418.5918.96332,88918.79
11/19/202519.1119.5618.5418.79440,20918.62
11/18/202519.7119.9318.9719.03603,50418.86
11/17/202521.0021.0219.7319.74379,68619.56
11/14/202522.0222.0620.6620.87360,24920.68
11/13/202522.1522.1521.3921.90396,29121.70
11/12/202521.7922.9621.5122.13723,27221.93
11/11/202522.3922.6621.8522.26194,83622.06
11/10/202521.9922.7921.9122.23219,17922.03
11/07/202521.8922.0921.5121.80177,56321.60
11/06/202522.5222.6321.7721.79216,51821.59
11/05/202522.4922.6822.3222.42170,00122.22
11/04/202522.1322.5722.1222.50167,55722.30
11/03/202522.2122.5022.0522.19175,84221.99