Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CVGW Historical Prices

Calavo Growers Inc · daily open, high, low, close & volume

Trading days
139
Period high
28.98
Period low
18.40
Period change
+16.37%
DateOpenHighLowCloseChangeVolume
May 27, 202626.3026.8125.9526.09-0.69%955,619
May 26, 202626.6026.6026.2526.27-0.68%187,919
May 22, 202626.4726.6726.2826.45-0.04%158,988
May 21, 202626.7726.7826.4526.46-1.49%312,990
May 20, 202626.7027.0026.5726.86+0.83%234,935
May 19, 202626.8227.0226.4526.64-0.67%242,028
May 18, 202626.8026.9826.5626.82+1.36%342,812
May 15, 202626.7626.8126.4426.46-1.31%177,837
May 14, 202627.1527.2926.8026.81-0.33%134,390
May 13, 202627.0527.2026.8326.90-0.66%189,994
May 12, 202627.2827.2926.9527.08-0.29%196,321
May 11, 202627.3927.6127.1427.16-1.13%317,606
May 8, 202627.7427.8227.4727.47-0.83%346,287
May 7, 202627.9028.0327.5627.70-1.04%156,587
May 6, 202628.1928.2327.8827.99-0.14%381,406
May 5, 202627.6428.1627.6028.03+1.41%324,271
May 4, 202627.9328.2127.5627.64-1.67%333,699
May 1, 202628.0428.3028.0228.11-0.18%189,316
Apr 30, 202627.9128.3227.9128.16+0.32%242,379
Apr 29, 202627.8028.2527.8028.07+0.29%495,621
Apr 28, 202628.6928.9827.7327.99-1.86%500,440
Apr 27, 202627.9728.5527.9728.52+1.39%523,659
Apr 24, 202627.6828.1627.6228.13+0.54%285,164
Apr 23, 202627.9028.3727.9027.98+0.43%228,386
Apr 22, 202627.4027.9827.4027.86+1.79%258,412
Apr 21, 202627.5227.9327.2827.37-1.12%620,802
Apr 20, 202627.6128.5827.3727.68+1.88%752,053
Apr 17, 202626.8327.4126.6327.17+1.87%355,514
Apr 16, 202626.8926.9326.5026.67+0.11%550,483
Apr 15, 202627.6027.6026.5926.64-3.48%369,094
Apr 14, 202627.4027.7527.2727.60+0.51%288,944
Apr 13, 202627.6327.6327.2227.46-0.62%266,760
Apr 10, 202627.5927.7027.4427.63-0.18%153,872
Apr 9, 202627.8028.2027.5727.68-1.35%251,209
Apr 8, 202628.0028.2527.8528.06+1.23%187,704
Apr 7, 202627.2427.8326.9327.72+1.76%277,511
Apr 6, 202626.7927.3326.7727.24+1.45%247,555
Apr 2, 202626.0726.8926.0426.85+2.56%149,533
Apr 1, 202625.6826.2725.6826.18+1.51%232,251
Mar 31, 202626.1526.1525.7025.79-0.35%190,337
Mar 30, 202626.5126.5125.8125.88-1.97%219,756
Mar 27, 202626.0826.7726.0826.40+0.49%386,878
Mar 26, 202625.7226.6725.7226.27+1.27%339,895
Mar 25, 202625.6226.0625.5125.94+1.69%304,198
Mar 24, 202624.4125.6624.4125.51+3.53%223,912
Mar 23, 202624.1624.9823.8024.64+3.57%254,216
Mar 20, 202624.3224.4423.7723.79-2.58%399,742
Mar 19, 202624.4824.6524.2324.42-0.61%283,665
Mar 18, 202624.1825.0224.1824.57+0.86%342,529
Mar 17, 202624.2224.4524.0224.36+1.12%274,482
Mar 16, 202623.6924.3523.6124.09+1.77%200,280
Mar 13, 202624.9824.9823.0423.67-5.28%804,780
Mar 12, 202624.9225.3224.9224.99-0.68%117,938
Mar 11, 202625.3625.7524.9625.16-0.71%217,952
Mar 10, 202625.8626.1225.3325.34-1.90%199,734
Mar 9, 202625.9625.9625.2325.83-0.19%239,559
Mar 6, 202625.6625.9525.4325.88+0.23%106,491
Mar 5, 202626.5426.5425.7425.82-2.82%154,426
Mar 4, 202626.3926.6426.1226.57+0.68%117,230
Mar 3, 202626.5026.6326.1026.39-1.57%89,631
Mar 2, 202626.5827.0726.5026.81-0.11%244,270
Feb 27, 202626.3926.9726.1626.84+1.09%123,668
Feb 26, 202626.8227.0026.5326.55-0.75%120,340
Feb 25, 202626.5526.7526.1226.75+0.75%119,441
Feb 24, 202626.1826.6226.0226.55+1.53%115,672
Feb 23, 202626.4426.4425.9826.15-1.13%136,017
Feb 20, 202626.6026.7926.3226.45-0.23%109,441
Feb 19, 202626.4526.7826.2426.51-0.19%418,764
Feb 18, 202626.0126.7325.8626.56+2.23%357,756
Feb 17, 202626.2426.2725.7625.98-0.35%119,020
Feb 13, 202625.3226.2825.3026.07+2.96%380,852
Feb 12, 202625.2525.5525.2425.32+0.92%175,099
Feb 11, 202625.1225.3225.0125.09+0.00%320,824
Feb 10, 202625.0225.2824.9125.09+0.24%234,602
Feb 9, 202625.4725.5225.0225.03-1.57%256,378
Feb 6, 202625.5925.6225.3125.43-0.27%272,168
Feb 5, 202625.5225.9125.2025.50+0.16%667,027
Feb 4, 202625.4225.8925.4125.46+0.75%320,903
Feb 3, 202625.3325.6424.7125.27-0.39%368,917
Feb 2, 202625.2425.5925.1625.37-0.28%317,013
Jan 30, 202625.0025.5225.0025.44+1.60%331,481
Jan 29, 202624.8325.2524.8325.04+0.68%490,043
Jan 28, 202624.9025.4324.7124.87-0.32%385,061
Jan 27, 202625.0525.0824.7024.95-0.56%475,117
Jan 26, 202624.8125.2724.2125.09-0.24%635,116
Jan 23, 202626.0926.1824.8825.15-3.27%886,206
Jan 22, 202625.9727.5425.7926.00-1.33%1,878,092
Jan 21, 202625.9126.5725.9126.35+1.78%1,302,791
Jan 20, 202625.5626.1225.3425.89-0.12%1,015,962
Jan 16, 202625.6426.0425.0125.92+1.17%1,655,680
Jan 15, 202624.9025.6723.3925.62+13.46%2,641,555
Jan 14, 202622.2022.7122.2022.58+1.71%379,564
Jan 13, 202621.9822.3221.8522.20+0.09%271,078
Jan 12, 202622.1022.4622.0122.18+0.18%406,890
Jan 9, 202622.0022.2721.8222.14+0.68%193,991
Jan 8, 202621.5022.0121.5021.99+1.85%146,755
Jan 7, 202621.4621.6421.0521.59+0.61%228,321
Jan 6, 202621.3921.8021.3921.46+0.28%235,328
Jan 5, 202621.6122.0621.3621.40-1.83%284,342
Jan 2, 202621.7621.8721.4021.80+0.23%189,583
Dec 31, 202521.2121.7621.2121.75+2.74%296,981
Dec 30, 202521.5221.7921.1121.17-1.63%175,152
Dec 29, 202521.5522.0221.4821.52-1.19%245,328
Dec 26, 202521.7922.0021.5621.78+0.23%153,753
Dec 24, 202521.6321.7621.4421.73+0.42%79,107
Dec 23, 202521.6921.8521.4521.64-0.41%207,377
Dec 22, 202521.9822.2421.6221.73-1.54%221,762
Dec 19, 202522.1622.2621.9122.07-0.18%420,494
Dec 18, 202521.8922.4921.8722.11+1.01%239,413
Dec 17, 202521.7121.9621.6621.89+0.32%317,499
Dec 16, 202521.3321.8621.3221.82+1.44%182,104
Dec 15, 202521.5621.6921.2721.51+0.33%302,311
Dec 12, 202521.2521.6821.1721.44+0.05%302,706
Dec 11, 202520.9821.5720.9821.43+2.14%342,020
Dec 10, 202520.3221.1020.2520.98+3.25%349,401
Dec 9, 202520.2820.4820.1520.32-0.05%230,318
Dec 8, 202520.6820.7720.2620.33-1.64%241,180
Dec 5, 202520.6920.9020.5520.67-0.29%223,107
Dec 4, 202520.2320.7420.2120.73+2.42%229,323
Dec 3, 202520.6020.8320.0820.24-1.99%356,151
Dec 2, 202520.6420.9220.3820.65-0.29%379,381
Dec 1, 202520.4520.8820.3920.71+1.07%354,526
Nov 28, 202520.3520.7520.1320.49+0.94%271,823
Nov 26, 202519.1520.3019.0020.30+7.92%540,322
Nov 25, 202518.5918.9118.5018.81+1.46%256,505
Nov 24, 202518.8119.0818.4018.54-1.44%664,624
Nov 21, 202518.9919.4118.7218.81-0.79%433,644
Nov 20, 202518.8219.0418.5918.96+0.90%332,889
Nov 19, 202519.1119.5618.5418.79-1.26%440,210
Nov 18, 202519.7119.9318.9719.03-3.60%603,504
Nov 17, 202521.0021.0219.7319.74-5.41%379,686
Nov 14, 202522.0222.0620.6620.87-4.70%360,249
Nov 13, 202522.1522.1521.3921.90-1.04%396,291
Nov 12, 202521.7922.9621.5122.13-0.58%723,272
Nov 11, 202522.3922.6621.8522.26+0.13%194,836
Nov 10, 202521.9922.7921.9122.23+1.97%219,219
Nov 7, 202521.8922.0921.5121.80+0.05%177,563
Nov 6, 202522.5222.6321.7721.79-2.81%216,518
Nov 5, 202522.4922.6822.3222.42-0.36%170,001

Daily open, high, low, close and volume for Calavo Growers Inc (CVGW). Showing 139 trading days. Unadjusted prices.