Calavo Growers, Inc. - Common Stock (CVGW)

26.84
+0.29 (1.09%)
NASDAQ · Last Trade: Feb 28th, 7:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202626.3926.9726.1626.84123,66826.84
2/26/202626.8227.0026.5326.55120,34026.55
2/25/202626.5526.7526.1226.75119,43126.75
2/24/202626.1826.6226.0226.55115,67326.55
2/23/202626.4426.4425.9826.15136,01726.15
2/20/202626.6026.7926.3226.45109,44126.45
2/19/202626.4526.7826.2426.51418,76426.51
2/18/202626.0126.7325.8626.56357,75626.56
2/17/202626.2426.2725.7625.98119,02025.98
2/13/202625.3226.2825.3026.07380,85226.07
2/12/202625.2525.5525.2425.32175,00925.32
2/11/202625.1225.3225.0125.09320,82425.09
2/10/202625.0225.2824.9125.09234,60225.09
2/09/202625.4725.5225.0225.03256,37825.03
2/06/202625.5925.6225.3125.43272,16825.43
2/05/202625.5225.9125.2025.50667,02725.50
2/04/202625.4225.8925.4125.46320,90325.46
2/03/202625.3325.6424.7125.27368,91725.27
2/02/202625.2425.5925.1625.37317,01125.37
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
1/12/202622.1022.4622.0122.18406,89022.18
1/09/202622.0022.2721.8222.14193,99122.14
1/08/202621.5022.0121.5021.99146,75521.99
1/07/202621.4621.6421.0521.59228,32121.59
1/06/202621.3921.8021.3921.46235,32821.46
1/05/202621.6122.0621.3621.40284,34221.40
1/02/202621.7621.8721.4021.80189,58321.80
12/31/202521.2121.7621.2121.75296,98121.75
12/30/202521.5221.7921.1121.17175,15221.17
12/29/202521.5522.0221.4821.52245,32721.52
12/26/202521.7922.0021.5621.78153,75321.78
12/24/202521.6321.7621.4421.7379,10721.73
12/23/202521.6921.8521.4521.64207,37721.64
12/22/202521.9822.2421.6221.73221,76221.73
12/19/202522.1622.2621.9122.07420,49422.07
12/18/202521.8922.4921.8722.11239,20822.11
12/17/202521.7121.9621.6621.89325,29821.89
12/16/202521.3321.8621.3221.82182,10421.82
12/15/202521.5621.6921.2721.51302,30121.51
12/12/202521.2521.6821.1721.44302,98121.44
12/11/202520.9821.5720.9821.43342,02021.43
12/10/202520.3221.1020.2520.98355,27920.98
12/09/202520.2820.4820.1520.32230,31820.32
12/08/202520.6820.7720.2620.33241,18020.33
12/05/202520.6920.9020.5520.67223,10720.67
12/04/202520.2320.7420.2120.73229,32320.73
12/03/202520.6020.8320.0820.24356,14720.24
12/02/202520.6420.9220.3820.65379,38120.65
12/01/202520.4520.8820.3920.71357,68420.71