Calavo Growers Inc (NQ: CVGW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	26.05	26.74	26.05	26.66	144,682	+0.70(+2.70%)
May 30, 2024	25.88	26.32	25.82	25.96	116,859	+0.32(+1.23%)
May 29, 2024	25.73	25.94	25.38	25.64	100,828	-0.43(-1.63%)
May 28, 2024	25.63	26.56	25.63	26.07	184,389	+0.39(+1.50%)
May 24, 2024	26.13	26.36	25.52	25.68	121,466	-0.29(-1.10%)
May 23, 2024	26.05	26.23	25.61	25.97	159,364	+0.00(+0.00%)
May 22, 2024	26.39	26.45	25.73	25.97	183,725	-0.45(-1.72%)
May 21, 2024	27.12	27.33	26.39	26.43	148,003	-0.66(-2.45%)
May 20, 2024	27.06	27.48	26.77	27.09	204,637	-0.05(-0.18%)
May 17, 2024	27.60	27.60	27.09	27.14	76,620	-0.35(-1.26%)
May 16, 2024	27.57	27.68	27.41	27.48	71,594	-0.22(-0.79%)
May 15, 2024	28.28	28.29	27.62	27.70	95,430	-0.32(-1.13%)
May 14, 2024	28.49	28.98	27.68	28.02	93,995	-0.04(-0.14%)
May 13, 2024	28.51	28.66	27.74	28.06	113,867	-0.30(-1.05%)
May 10, 2024	28.35	28.40	27.59	28.35	98,449	+0.17(+0.60%)
May 09, 2024	27.51	28.19	27.45	28.19	115,434	+0.54(+1.97%)
May 08, 2024	28.06	28.08	27.47	27.64	68,294	-0.59(-2.10%)
May 07, 2024	27.96	28.43	27.65	28.23	118,262	+0.59(+2.15%)
May 06, 2024	28.22	28.23	27.62	27.64	114,178	-0.32(-1.13%)
May 03, 2024	28.78	28.92	27.96	27.96	108,753	-0.62(-2.18%)
May 02, 2024	28.32	28.75	27.72	28.58	227,945	+0.43(+1.55%)
May 01, 2024	26.64	28.22	26.30	28.15	174,562	+1.50(+5.64%)
Apr 30, 2024	26.20	26.65	25.89	26.64	151,597	+0.28(+1.05%)
Apr 29, 2024	26.79	27.01	25.72	26.37	315,901	-0.36(-1.33%)
Apr 26, 2024	26.96	27.35	26.68	26.72	178,055	-0.38(-1.39%)
Apr 25, 2024	27.39	27.98	27.07	27.10	192,321	+0.03(+0.11%)
Apr 24, 2024	27.41	27.49	26.80	27.07	155,264	-0.72(-2.60%)
Apr 23, 2024	26.65	28.00	26.65	27.79	151,027	+1.27(+4.77%)
Apr 22, 2024	28.09	28.24	26.41	26.52	157,986	-1.56(-5.56%)
Apr 19, 2024	26.34	28.12	26.34	28.09	214,721	+1.61(+6.09%)
Apr 18, 2024	25.74	26.90	25.61	26.48	264,439	+0.74(+2.88%)
Apr 17, 2024	25.01	25.83	24.99	25.73	211,924	+0.87(+3.50%)
Apr 16, 2024	24.32	24.96	23.96	24.86	128,895	+0.50(+2.07%)
Apr 15, 2024	24.23	24.80	23.80	24.36	124,573	+0.20(+0.82%)
Apr 12, 2024	24.26	24.46	24.00	24.16	124,095	-0.30(-1.21%)
Apr 11, 2024	24.46	24.54	24.07	24.46	135,757	+0.24(+0.98%)
Apr 10, 2024	25.11	25.27	24.08	24.22	149,526	-1.30(-5.11%)
Apr 09, 2024	25.74	25.98	25.41	25.53	81,174	-0.20(-0.77%)
Apr 08, 2024	25.50	25.98	25.50	25.72	89,535	+0.44(+1.72%)
Apr 05, 2024	25.24	25.34	24.99	25.29	90,848	+0.07(+0.27%)
Apr 04, 2024	25.86	26.04	25.14	25.22	171,923	-0.57(-2.22%)
Apr 03, 2024	26.22	26.43	25.79	25.79	86,857	-0.61(-2.32%)
Apr 02, 2024	26.71	26.77	26.20	26.41	185,398	-0.66(-2.45%)
Apr 01, 2024	27.64	27.64	26.98	27.07	128,256	-0.43(-1.55%)
Mar 28, 2024	27.30	27.79	27.30	27.49	250,916	+0.16(+0.58%)
Mar 27, 2024	26.80	27.34	26.47	27.34	143,740	+0.63(+2.36%)
Mar 26, 2024	27.00	27.09	26.66	26.70	149,754	-0.08(-0.29%)
Mar 25, 2024	27.45	27.83	26.75	26.78	136,894	-0.55(-2.02%)
Mar 22, 2024	28.18	28.28	27.11	27.34	134,721	-0.80(-2.84%)
Mar 21, 2024	28.67	28.72	28.02	28.13	158,759	-0.31(-1.07%)
Mar 20, 2024	28.38	28.61	27.73	28.44	133,134	-0.14(-0.48%)
Mar 19, 2024	28.07	28.60	28.07	28.58	169,858	+0.33(+1.15%)
Mar 18, 2024	28.53	28.85	27.60	28.25	233,237	-0.18(-0.62%)
Mar 15, 2024	28.69	29.14	28.07	28.43	282,178	-0.35(-1.23%)
Mar 14, 2024	28.93	30.05	28.46	28.78	215,968	-0.27(-0.92%)
Mar 13, 2024	28.91	30.79	28.76	29.05	266,695	-0.01(-0.05%)
Mar 12, 2024	27.63	29.15	27.16	29.06	432,759	+0.79(+2.80%)
Mar 11, 2024	28.80	29.07	28.12	28.27	417,702	-0.59(-2.05%)
Mar 08, 2024	29.33	29.50	28.78	28.86	154,001	-0.14(-0.48%)
Mar 07, 2024	29.28	29.44	28.67	29.00	169,057	+0.04(+0.14%)
Mar 06, 2024	28.61	29.38	28.49	28.96	183,872	+0.39(+1.38%)
Mar 05, 2024	28.07	29.21	27.61	28.57	191,547	+0.46(+1.65%)
Mar 04, 2024	28.57	28.73	27.78	28.10	131,034	-0.36(-1.28%)
Mar 01, 2024	28.59	28.67	28.07	28.47	162,395	+0.04(+0.14%)
Feb 29, 2024	28.55	28.96	28.02	28.43	142,516	+0.39(+1.41%)
Feb 28, 2024	27.95	28.46	27.77	28.03	108,947	-0.13(-0.45%)
Feb 27, 2024	27.91	28.20	27.75	28.16	112,530	+0.49(+1.78%)
Feb 26, 2024	27.91	28.03	27.51	27.67	118,874	-0.23(-0.81%)
Feb 23, 2024	27.58	27.95	27.29	27.90	150,762	+0.30(+1.07%)
Feb 22, 2024	27.76	27.76	27.25	27.60	122,848	-0.16(-0.57%)
Feb 21, 2024	27.93	28.21	27.53	27.76	109,570	-0.27(-0.95%)
Feb 20, 2024	28.20	28.81	27.86	28.02	116,691	-0.52(-1.83%)
Feb 16, 2024	28.23	28.89	27.91	28.55	176,405	+0.19(+0.66%)
Feb 15, 2024	27.63	28.44	27.55	28.36	140,158	+0.96(+3.49%)
Feb 14, 2024	27.70	27.75	27.19	27.40	123,425	+0.07(+0.25%)
Feb 13, 2024	27.72	27.79	26.92	27.34	179,581	-1.16(-4.08%)
Feb 12, 2024	26.81	28.54	26.81	28.50	133,704	+1.66(+6.20%)
Feb 09, 2024	26.53	26.84	26.13	26.83	133,283	+0.33(+1.26%)
Feb 08, 2024	26.01	26.50	26.01	26.50	156,588	+0.42(+1.62%)
Feb 07, 2024	26.63	26.95	26.02	26.07	161,579	-0.47(-1.78%)
Feb 06, 2024	24.40	26.59	24.40	26.55	258,932	+1.79(+7.24%)
Feb 05, 2024	26.61	26.95	24.72	24.75	245,667	-2.21(-8.18%)
Feb 02, 2024	24.23	27.15	24.19	26.96	348,361	+2.83(+11.71%)
Feb 01, 2024	24.13	24.52	21.10	24.13	679,613	-1.57(-6.09%)
Jan 31, 2024	27.00	27.28	25.69	25.70	188,600	-1.39(-5.13%)
Jan 30, 2024	27.06	27.38	26.92	27.09	134,512	-0.05(-0.18%)
Jan 29, 2024	27.09	27.65	26.89	27.14	152,987	+0.31(+1.14%)
Jan 26, 2024	27.13	27.46	26.72	26.83	98,124	+0.04(+0.15%)
Jan 25, 2024	26.87	27.12	26.58	26.79	163,565	+0.33(+1.23%)
Jan 24, 2024	27.58	27.59	26.47	26.47	144,138	-0.80(-2.95%)
Jan 23, 2024	27.76	27.76	26.92	27.27	150,325	-0.07(-0.25%)
Jan 22, 2024	26.50	27.44	26.50	27.34	193,430	+1.04(+3.96%)
Jan 19, 2024	26.56	26.56	25.45	26.30	203,680	+0.01(+0.04%)
Jan 18, 2024	25.85	27.04	25.63	26.29	319,572	+0.22(+0.83%)
Jan 17, 2024	25.96	27.21	23.96	26.08	696,247	-2.43(-8.54%)
Jan 16, 2024	27.88	28.99	27.70	28.51	273,600	+0.69(+2.47%)
Jan 12, 2024	27.76	27.99	27.27	27.82	129,688	+0.36(+1.32%)
Jan 11, 2024	27.93	28.25	27.24	27.46	103,041	-0.68(-2.42%)
Jan 10, 2024	27.81	29.44	27.47	28.14	93,714	+0.30(+1.07%)
Jan 09, 2024	27.75	27.84	27.41	27.84	103,950	-0.33(-1.18%)
Jan 08, 2024	27.56	28.54	27.51	28.18	113,500	+0.59(+2.13%)
Jan 05, 2024	27.78	28.52	27.54	27.59	143,068	-0.48(-1.71%)
Jan 04, 2024	28.28	28.61	28.02	28.07	105,863	-0.09(-0.31%)
Jan 03, 2024	28.98	29.20	27.99	28.16	120,797	-0.92(-3.17%)
Jan 02, 2024	28.78	29.54	28.64	29.08	96,965	+0.22(+0.75%)
Dec 29, 2023	28.98	29.03	28.69	28.86	75,343	-0.27(-0.94%)
Dec 28, 2023	29.05	29.54	28.94	29.14	63,768	-0.10(-0.34%)
Dec 27, 2023	28.87	29.56	28.87	29.24	148,026	+0.23(+0.78%)
Dec 26, 2023	28.26	29.06	28.07	29.01	83,829	+0.83(+2.96%)
Dec 22, 2023	27.90	28.73	27.76	28.18	114,601	+0.36(+1.31%)
Dec 21, 2023	27.51	27.89	27.23	27.81	174,045	+0.61(+2.24%)
Dec 20, 2023	27.70	28.37	27.15	27.20	168,838	-0.49(-1.77%)
Dec 19, 2023	27.26	27.74	26.83	27.70	140,508	+0.66(+2.43%)
Dec 18, 2023	27.32	27.40	26.64	27.04	170,427	-0.07(-0.25%)
Dec 15, 2023	27.77	27.77	26.51	27.11	355,958	-0.11(-0.40%)
Dec 14, 2023	27.53	28.16	27.14	27.21	145,970	+0.08(+0.29%)
Dec 13, 2023	26.15	27.30	25.62	27.14	295,903	+0.89(+3.40%)
Dec 12, 2023	26.18	26.56	25.89	26.24	82,343	+0.16(+0.60%)
Dec 11, 2023	26.76	26.97	26.00	26.09	101,124	-0.63(-2.35%)
Dec 08, 2023	26.89	27.30	26.64	26.71	119,961	-0.29(-1.09%)
Dec 07, 2023	26.25	27.18	26.13	27.01	134,337	+0.89(+3.42%)
Dec 06, 2023	26.28	26.83	25.98	26.11	154,948	-0.30(-1.15%)
Dec 05, 2023	26.02	26.73	25.85	26.42	186,061	+0.08(+0.30%)
Dec 04, 2023	22.70	26.37	22.70	26.34	455,417	+3.83(+17.00%)
Dec 01, 2023	21.35	22.77	21.34	22.51	278,437	+1.23(+5.76%)
Nov 30, 2023	22.34	22.34	21.19	21.29	286,454	-0.88(-3.98%)
Nov 29, 2023	22.56	22.87	22.01	22.17	142,958	-0.28(-1.27%)
Nov 28, 2023	22.50	22.62	22.07	22.45	200,365	-0.20(-0.87%)
Nov 27, 2023	23.88	23.88	22.60	22.65	201,240	-1.22(-5.10%)
Nov 24, 2023	23.52	24.01	23.48	23.87	48,634	+0.27(+1.16%)
Nov 22, 2023	23.50	23.89	23.02	23.59	123,376	+0.33(+1.43%)
Nov 21, 2023	23.30	23.63	23.13	23.26	91,195	-0.44(-1.86%)
Nov 20, 2023	24.14	24.14	23.57	23.70	91,982	-0.46(-1.91%)
Nov 17, 2023	24.56	24.56	23.99	24.16	77,749	-0.16(-0.65%)
Nov 16, 2023	25.13	25.13	24.30	24.32	63,484	-0.89(-3.54%)
Nov 15, 2023	25.38	25.98	25.14	25.21	78,421	-0.21(-0.81%)
Nov 14, 2023	24.51	25.49	24.51	25.42	121,522	+1.32(+5.50%)
Nov 13, 2023	23.87	24.33	23.87	24.09	76,828	+0.07(+0.29%)
Nov 10, 2023	24.08	24.28	23.46	24.02	91,161	-0.03(-0.12%)
Nov 09, 2023	24.33	24.33	23.78	24.05	67,505	-0.13(-0.53%)
Nov 08, 2023	24.54	24.54	23.63	24.18	96,824	-0.39(-1.60%)
Nov 07, 2023	24.56	24.93	24.36	24.57	50,412	-0.16(-0.63%)
Nov 06, 2023	24.79	25.10	24.42	24.73	84,404	+0.11(+0.44%)
Nov 03, 2023	24.58	25.06	24.15	24.62	105,672	+0.36(+1.50%)
Nov 02, 2023	24.11	24.68	23.81	24.26	91,723	+0.36(+1.52%)
Nov 01, 2023	24.69	24.69	23.76	23.90	159,185	-0.97(-3.91%)
Oct 31, 2023	25.23	25.23	24.71	24.87	65,707	-0.34(-1.36%)
Oct 30, 2023	25.46	25.51	24.90	25.21	42,433	+0.06(+0.23%)
Oct 27, 2023	25.59	25.78	25.09	25.15	52,841	-0.54(-2.10%)
Oct 26, 2023	25.11	25.83	25.09	25.69	75,729	+0.56(+2.23%)
Oct 25, 2023	24.54	25.14	24.50	25.13	61,278	+0.47(+1.91%)
Oct 24, 2023	24.93	25.00	24.63	24.66	60,922	+0.08(+0.32%)
Oct 23, 2023	24.81	25.25	24.54	24.58	107,451	-0.38(-1.53%)
Oct 20, 2023	26.11	26.11	24.97	24.97	85,400	-1.02(-3.93%)
Oct 19, 2023	26.19	26.66	25.59	25.99	109,306	-0.38(-1.45%)
Oct 18, 2023	25.44	26.43	25.20	26.37	122,690	+0.95(+3.75%)
Oct 17, 2023	24.78	25.54	24.78	25.42	134,987	+0.59(+2.37%)
Oct 16, 2023	24.15	25.12	24.19	24.83	154,258	+0.68(+2.80%)
Oct 13, 2023	24.54	24.54	23.87	24.15	110,861	-0.34(-1.40%)
Oct 12, 2023	25.26	26.01	24.23	24.50	148,601	-0.92(-3.63%)
Oct 11, 2023	25.79	26.04	25.28	25.42	100,555	-0.27(-1.07%)
Oct 10, 2023	25.15	25.74	24.67	25.69	178,729	+0.73(+2.91%)
Oct 09, 2023	24.77	25.46	24.77	24.97	212,086	+0.10(+0.39%)
Oct 06, 2023	24.29	25.08	24.05	24.87	147,713	+0.36(+1.48%)
Oct 05, 2023	24.23	24.54	23.59	24.51	212,427	+0.34(+1.42%)
Oct 04, 2023	24.07	24.27	23.14	24.16	148,960	+0.22(+0.90%)
Oct 03, 2023	24.54	24.58	23.85	23.95	109,305	-0.62(-2.52%)
Oct 02, 2023	24.57	24.58	24.01	24.56	144,067	-0.20(-0.79%)
Sep 29, 2023	24.82	25.04	24.62	24.76	102,214	+0.07(+0.28%)
Sep 28, 2023	24.95	25.31	24.57	24.69	180,243	-0.21(-0.83%)
Sep 27, 2023	25.45	25.78	24.78	24.90	104,340	-0.55(-2.16%)
Sep 26, 2023	25.66	25.85	25.42	25.45	127,116	-0.30(-1.18%)
Sep 25, 2023	25.88	25.87	25.64	25.75	107,603	-0.15(-0.57%)
Sep 22, 2023	26.93	26.93	25.89	25.90	125,289	-1.01(-3.74%)
Sep 21, 2023	26.38	27.22	26.28	26.91	147,651	+0.64(+2.42%)
Sep 20, 2023	26.94	27.08	26.23	26.27	112,136	-0.49(-1.83%)
Sep 19, 2023	27.19	27.58	26.65	26.76	97,556	-0.53(-1.93%)
Sep 18, 2023	27.92	27.92	27.28	27.29	180,526	-0.61(-2.17%)
Sep 15, 2023	28.10	28.45	27.25	27.89	517,813	-0.21(-0.73%)
Sep 14, 2023	26.89	28.20	26.89	28.10	273,867	+1.35(+5.04%)
Sep 13, 2023	25.51	26.93	25.43	26.75	295,014	+1.29(+5.07%)
Sep 12, 2023	26.33	26.58	25.42	25.46	307,872	-0.90(-3.41%)
Sep 11, 2023	27.49	27.75	25.85	26.36	369,056	-1.09(-3.99%)
Sep 08, 2023	32.20	32.49	26.99	27.45	607,460	-4.70(-14.62%)
Sep 07, 2023	34.07	35.87	32.09	32.16	456,074	+1.59(+5.21%)
Sep 06, 2023	32.15	32.15	30.55	30.56	267,246	-1.16(-3.67%)
Sep 05, 2023	32.13	32.36	31.31	31.73	260,495	-0.63(-1.93%)
Sep 01, 2023	32.37	32.72	32.16	32.35	142,964	+0.13(+0.39%)
Aug 31, 2023	32.94	33.23	32.11	32.22	128,625	-0.70(-2.14%)
Aug 30, 2023	32.11	33.33	32.11	32.93	157,085	+0.75(+2.34%)
Aug 29, 2023	31.96	32.18	31.70	32.18	125,215	+0.22(+0.70%)
Aug 28, 2023	32.35	32.65	31.89	31.95	125,271	-0.40(-1.24%)
Aug 25, 2023	32.19	32.42	31.52	32.35	194,993	+0.22(+0.67%)
Aug 24, 2023	32.15	32.35	31.86	32.14	173,386	-0.29(-0.90%)
Aug 23, 2023	32.83	32.95	32.27	32.43	96,168	-0.41(-1.25%)
Aug 22, 2023	33.48	33.55	32.65	32.84	117,077	-0.71(-2.13%)
Aug 21, 2023	33.91	34.08	33.48	33.55	90,336	-0.50(-1.46%)
Aug 18, 2023	33.85	34.57	33.65	34.05	81,804	-0.07(-0.20%)
Aug 17, 2023	34.81	35.08	34.07	34.12	101,677	-0.60(-1.72%)
Aug 16, 2023	35.59	35.69	34.64	34.72	80,031	-0.69(-1.96%)
Aug 15, 2023	35.50	35.81	35.25	35.41	108,501	-0.16(-0.44%)
Aug 14, 2023	36.22	36.52	35.34	35.57	121,184	-0.68(-1.89%)
Aug 11, 2023	35.94	36.40	35.78	36.25	103,724	+0.31(+0.87%)
Aug 10, 2023	36.38	36.68	35.69	35.94	88,962	-0.12(-0.33%)
Aug 09, 2023	36.76	36.77	35.96	36.06	101,116	-0.54(-1.47%)
Aug 08, 2023	36.66	36.66	35.69	36.59	105,150	-0.19(-0.50%)
Aug 07, 2023	36.80	37.03	36.32	36.78	132,654	+0.12(+0.32%)
Aug 04, 2023	37.36	37.60	36.58	36.66	129,247	-0.72(-1.94%)
Aug 03, 2023	36.79	37.64	36.66	37.39	160,029	+0.49(+1.32%)
Aug 02, 2023	36.98	37.15	36.66	36.90	76,301	-0.03(-0.08%)
Aug 01, 2023	36.83	37.11	36.62	36.93	58,772	+0.04(+0.11%)
Jul 31, 2023	36.92	37.53	36.77	36.89	94,184	-0.02(-0.05%)
Jul 28, 2023	37.06	37.39	36.79	36.91	77,687	+0.23(+0.64%)
Jul 27, 2023	37.71	38.10	36.54	36.67	133,645	-0.73(-1.96%)
Jul 26, 2023	37.34	37.75	36.72	37.41	123,548	+0.08(+0.21%)
Jul 25, 2023	36.98	37.59	36.54	37.33	168,771	+0.51(+1.38%)
Jul 24, 2023	35.05	36.99	35.05	36.82	282,098	+1.82(+5.20%)
Jul 21, 2023	35.69	35.69	34.93	35.00	79,801	-0.54(-1.51%)
Jul 20, 2023	35.54	35.59	34.44	35.54	123,436	+0.21(+0.58%)
Jul 19, 2023	34.74	35.93	34.52	35.33	324,099	+0.70(+2.03%)
Jul 18, 2023	34.93	35.42	34.23	34.63	166,771	-0.15(-0.42%)
Jul 17, 2023	31.64	35.54	31.46	34.78	344,782	+4.54(+15.00%)
Jul 14, 2023	29.94	30.28	29.53	30.24	78,894	+0.25(+0.85%)
Jul 13, 2023	29.62	30.23	29.37	29.99	166,125	+0.50(+1.69%)
Jul 12, 2023	28.55	29.57	28.31	29.49	208,657	+1.29(+4.58%)
Jul 11, 2023	28.74	28.96	28.15	28.20	99,178	-0.55(-1.90%)
Jul 10, 2023	28.69	29.39	28.51	28.74	111,929	+0.00(+0.00%)
Jul 07, 2023	28.58	29.09	28.36	28.74	132,353	+0.12(+0.41%)
Jul 06, 2023	28.16	28.76	27.86	28.63	149,843	+0.25(+0.90%)
Jul 05, 2023	28.63	28.85	28.14	28.37	176,108	-0.37(-1.29%)
Jul 03, 2023	28.39	28.89	28.09	28.74	82,708	+0.37(+1.31%)
Jun 30, 2023	29.75	30.16	28.33	28.37	197,344	-1.23(-4.16%)
Jun 29, 2023	29.65	30.09	29.56	29.60	130,156	-0.11(-0.36%)
Jun 28, 2023	30.07	30.07	29.39	29.71	89,379	-0.41(-1.36%)
Jun 27, 2023	30.19	30.51	29.91	30.12	126,728	-0.10(-0.32%)
Jun 26, 2023	31.09	31.33	30.06	30.22	126,894	-1.05(-3.35%)
Jun 23, 2023	31.92	32.09	31.14	31.27	270,106	-0.72(-2.25%)
Jun 22, 2023	31.45	32.21	31.37	31.99	166,715	+0.63(+2.02%)
Jun 21, 2023	30.48	31.36	30.23	31.35	155,690	+0.76(+2.48%)
Jun 20, 2023	30.56	30.74	29.99	30.59	113,011	+0.03(+0.10%)
Jun 16, 2023	31.30	31.30	30.45	30.56	324,748	-0.34(-1.10%)