Home

Calavo Growers, Inc. - Common Stock (CVGW)

23.74
-0.20 (-0.84%)
NASDAQ · Last Trade: Oct 24th, 2:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202523.9523.9523.4423.74187,96423.74
10/22/202523.7824.3923.5523.94169,11423.94
10/21/202523.8023.8523.5423.70161,46823.70
10/20/202523.7523.9523.5523.79120,76023.79
10/17/202523.7123.9523.5723.81140,76923.81
10/16/202524.4524.5923.5523.67186,04223.67
10/15/202525.0225.0724.2724.44156,95324.44
10/14/202524.6725.2024.5024.99189,42824.99
10/13/202525.0425.0524.5024.75132,55424.75
10/10/202525.3625.4824.9124.97110,01224.97
10/09/202525.3525.4124.9525.17112,05025.17
10/08/202525.4625.4925.1025.30184,67525.30
10/07/202525.1025.4524.7225.41195,59825.41
10/06/202526.2226.3725.0825.12169,48325.12
10/03/202526.0226.6625.9126.17192,05626.17
10/02/202525.9525.9925.3725.97223,24225.97
10/01/202525.7226.1625.5825.91210,40025.91
9/30/202525.7726.1525.5025.74313,90925.74
9/29/202526.2126.3625.7225.92143,50625.92
9/26/202526.0126.2525.8026.24216,95526.24
9/25/202526.3626.4425.9826.19183,97126.19
9/24/202526.6226.7726.2326.29160,21626.29
9/23/202526.9126.9526.3526.61165,66526.61
9/22/202527.4327.7426.5226.83176,13026.83
9/19/202527.8228.1527.4127.47351,14827.47
9/18/202527.6327.8627.6227.82205,29327.82
9/17/202527.2228.0427.2227.62191,54427.62
9/16/202527.3927.4727.1227.23137,19227.23
9/15/202527.3227.4627.0027.45161,48627.45
9/12/202527.5827.9727.1227.37223,86327.37
9/11/202526.9627.8526.8227.76212,35827.76
9/10/202525.7028.7225.4126.84547,87626.84
9/09/202527.2627.8927.2627.54297,80527.54
9/08/202527.4027.4027.0227.21158,88327.21
9/05/202527.3327.4527.1027.18125,55227.18
9/04/202527.4727.6527.0527.27126,39027.27
9/03/202527.0427.5427.0427.37122,22827.37
9/02/202527.1727.5727.0427.18113,98227.18
8/29/202527.4127.6127.2927.35107,06127.35
8/28/202527.1527.3726.9627.28148,69927.28
8/27/202527.1127.3026.9827.2297,76127.22
8/26/202527.5327.5427.0727.20128,99327.20
8/25/202527.7527.8827.4127.54174,90627.54
8/22/202528.0228.5227.6727.79281,49327.79
8/21/202527.6227.9327.5827.84174,22727.84
8/20/202527.7328.1027.5827.71121,48727.71
8/19/202527.4427.9327.4427.68103,92527.68
8/18/202527.6628.0827.4127.5283,07927.52
8/15/202527.5127.7227.2327.66145,83427.66
8/14/202527.6127.6127.0127.39143,80927.39
8/13/202527.6727.9627.6027.68129,82427.68
8/12/202527.9228.5927.3427.67213,37127.67
8/11/202527.5327.9627.2827.76212,50127.76
8/08/202526.0027.7026.0027.53184,17727.53
8/07/202526.7627.1626.6326.96212,12926.96
8/06/202526.2126.7726.1826.66177,79826.66
8/05/202526.4426.6626.1926.27198,31726.27
8/04/202526.4726.7426.3426.48183,87826.48
8/01/202526.3026.4725.6526.32189,17826.32
7/31/202526.2626.5726.1826.30228,33026.30
7/30/202526.3826.8926.3026.48170,98226.48
7/29/202526.4426.6426.0726.21132,23826.21
7/28/202526.1526.4925.9826.31121,26326.31
7/25/202526.3226.5025.9126.32154,44426.32
7/24/202527.0027.0526.2526.27144,86626.27