Calavo Growers Inc (NQ: CVGW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.43	25.65	24.68	24.82	89,412	-0.81(-3.16%)
May 30, 2013	25.81	26.09	25.40	25.63	36,138	-0.21(-0.81%)
May 29, 2013	26.83	27.04	25.75	25.84	33,492	-1.25(-4.63%)
May 28, 2013	26.38	27.20	25.64	27.09	46,633	+1.03(+3.94%)
May 24, 2013	25.86	26.36	25.69	26.07	0	+0.11(+0.42%)
May 23, 2013	25.47	25.96	25.46	25.96	0	+0.31(+1.21%)
May 22, 2013	25.68	26.07	25.49	25.65	0	-0.08(-0.29%)
May 21, 2013	25.46	25.95	25.46	25.72	0	+0.19(+0.75%)
May 20, 2013	25.28	25.61	25.10	25.53	0	+0.08(+0.33%)
May 17, 2013	25.23	25.47	25.11	25.45	0	+0.29(+1.16%)
May 16, 2013	25.00	25.46	24.98	25.15	18,875	-0.01(-0.03%)
May 15, 2013	25.03	25.23	24.85	25.16	0	+1.04(+4.33%)
May 13, 2013	24.02	24.30	24.02	24.12	0	+0.05(+0.21%)
May 10, 2013	24.33	24.34	23.99	24.07	0	-0.30(-1.23%)
May 09, 2013	23.99	24.63	23.85	24.37	0	+0.29(+1.21%)
May 08, 2013	24.24	24.45	23.73	24.08	0	-1.04(-4.13%)
May 07, 2013	24.49	25.15	24.49	25.11	0	+0.52(+2.11%)
May 06, 2013	24.38	24.65	24.14	24.60	0	+0.29(+1.20%)
May 03, 2013	23.38	24.49	23.38	24.30	0	+1.11(+4.79%)
May 02, 2013	23.08	23.31	23.00	23.19	0	+0.26(+1.13%)
May 01, 2013	23.67	23.84	22.92	22.93	67,262	-0.76(-3.21%)
Apr 30, 2013	23.87	23.90	23.57	23.69	0	-0.03(-0.14%)
Apr 29, 2013	23.65	23.94	23.65	23.73	15,491	+0.23(+0.96%)
Apr 26, 2013	23.38	23.62	23.20	23.50	71,755	-0.02(-0.07%)
Apr 25, 2013	23.85	23.85	23.34	23.52	61,035	-0.04(-0.18%)
Apr 24, 2013	23.72	23.79	23.40	23.56	63,090	-0.25(-1.05%)
Apr 23, 2013	23.39	23.83	23.26	23.81	29,687	+0.53(+2.30%)
Apr 22, 2013	23.52	23.52	22.82	23.28	38,879	-0.13(-0.57%)
Apr 19, 2013	23.33	23.51	22.74	23.41	83,810	+0.02(+0.07%)
Apr 18, 2013	23.81	23.84	23.32	23.39	18,396	-0.32(-1.34%)
Apr 17, 2013	23.58	24.49	23.12	23.71	46,964	-0.04(-0.18%)
Apr 16, 2013	23.93	23.93	23.54	23.75	23,499	+0.07(+0.28%)
Apr 15, 2013	24.02	24.24	23.46	23.68	64,322	-0.43(-1.80%)
Apr 12, 2013	24.27	24.27	23.96	24.12	47,122	-0.23(-0.93%)
Apr 11, 2013	24.16	24.55	24.16	24.34	39,657	+0.10(+0.41%)
Apr 10, 2013	23.81	24.40	23.81	24.24	115,438	+0.39(+1.65%)
Apr 09, 2013	23.82	23.89	23.39	23.85	126,099	-0.11(-0.45%)
Apr 08, 2013	23.64	23.98	23.39	23.96	127,087	+0.17(+0.70%)
Apr 05, 2013	23.75	23.93	23.50	23.79	70,447	-0.31(-1.28%)
Apr 04, 2013	24.14	24.35	24.02	24.10	98,419	-0.01(-0.03%)
Apr 03, 2013	24.65	24.86	24.10	24.11	192,800	-0.62(-2.50%)
Apr 02, 2013	25.06	25.45	24.56	24.73	97,781	-0.13(-0.50%)
Apr 01, 2013	25.26	25.87	24.59	24.85	134,076	+0.81(+3.37%)
Mar 28, 2013	24.08	24.23	23.71	24.04	64,232	+0.01(+0.03%)
Mar 27, 2013	23.98	24.27	23.76	24.04	33,195	-0.21(-0.86%)
Mar 26, 2013	23.97	24.25	23.63	24.24	37,919	+0.39(+1.65%)
Mar 25, 2013	23.68	24.13	23.59	23.85	44,822	+0.15(+0.63%)
Mar 22, 2013	24.11	24.29	23.57	23.70	24,018	-0.24(-1.01%)
Mar 21, 2013	23.88	24.11	23.84	23.94	24,143	-0.19(-0.80%)
Mar 20, 2013	23.95	24.31	23.83	24.14	62,232	+0.28(+1.19%)
Mar 19, 2013	23.98	24.05	23.60	23.85	25,938	-0.01(-0.03%)
Mar 18, 2013	23.98	24.27	23.63	23.86	25,829	-0.41(-1.69%)
Mar 15, 2013	23.83	24.29	23.83	24.27	61,207	+0.35(+1.47%)
Mar 14, 2013	23.81	23.93	23.50	23.92	34,376	+0.10(+0.42%)
Mar 13, 2013	23.57	23.85	23.56	23.82	31,818	+0.25(+1.06%)
Mar 12, 2013	23.60	24.14	23.26	23.57	34,038	-0.03(-0.11%)
Mar 11, 2013	23.68	23.85	23.46	23.59	23,945	-0.09(-0.39%)
Mar 08, 2013	23.63	24.05	23.34	23.68	34,431	+0.25(+1.07%)
Mar 07, 2013	23.37	23.63	23.32	23.43	22,496	+0.00(+0.00%)
Mar 06, 2013	23.58	23.58	23.25	23.43	51,959	-0.23(-0.95%)
Mar 05, 2013	23.37	23.78	22.92	23.66	63,441	+0.58(+2.50%)
Mar 04, 2013	23.49	23.49	22.92	23.08	56,466	-0.48(-2.02%)
Mar 01, 2013	23.33	23.99	23.31	23.56	75,978	+0.04(+0.18%)
Feb 28, 2013	23.42	23.73	22.92	23.52	98,525	+0.13(+0.57%)
Feb 27, 2013	23.32	23.55	23.22	23.38	44,115	+0.02(+0.07%)
Feb 26, 2013	23.10	23.38	22.92	23.37	36,700	+0.33(+1.41%)
Feb 25, 2013	23.07	23.30	23.02	23.04	58,899	+0.02(+0.07%)
Feb 22, 2013	23.14	23.18	22.81	23.02	45,806	+0.03(+0.15%)
Feb 21, 2013	22.85	23.29	22.82	22.99	33,148	+0.20(+0.88%)
Feb 20, 2013	23.34	23.39	22.77	22.79	59,463	-0.51(-2.19%)
Feb 19, 2013	23.82	23.83	23.16	23.30	98,608	+0.54(+2.39%)
Feb 15, 2013	22.77	23.03	22.68	22.76	52,209	+0.08(+0.37%)
Feb 14, 2013	22.72	22.87	22.62	22.67	22,577	-0.08(-0.33%)
Feb 13, 2013	22.53	22.80	22.41	22.75	96,067	+0.23(+1.00%)
Feb 12, 2013	22.16	22.55	22.11	22.52	44,465	+0.41(+1.85%)
Feb 11, 2013	22.02	22.18	21.87	22.11	40,581	+0.09(+0.42%)
Feb 08, 2013	21.24	22.09	21.23	22.02	90,406	+0.89(+4.19%)
Feb 07, 2013	21.47	21.51	20.99	21.14	68,284	-0.33(-1.56%)
Feb 06, 2013	21.17	21.57	21.12	21.47	137,093	+0.46(+2.19%)
Feb 04, 2013	21.18	21.33	20.93	21.01	34,985	-0.23(-1.06%)
Feb 01, 2013	20.89	21.30	20.77	21.24	68,304	+0.43(+2.05%)
Jan 31, 2013	20.85	21.09	20.18	20.81	44,245	-0.02(-0.08%)
Jan 30, 2013	21.10	21.20	20.76	20.83	46,875	-0.33(-1.54%)
Jan 29, 2013	20.54	21.15	20.54	21.15	75,007	+0.51(+2.47%)
Jan 28, 2013	19.99	20.70	19.98	20.64	100,971	+0.74(+3.74%)
Jan 25, 2013	19.76	20.13	19.52	19.90	168,148	+0.28(+1.45%)
Jan 24, 2013	19.93	20.08	19.62	19.62	143,915	-0.23(-1.14%)
Jan 23, 2013	20.12	20.42	19.80	19.84	126,356	-0.23(-1.17%)
Jan 22, 2013	20.23	20.43	19.88	20.08	35,291	-0.15(-0.74%)
Jan 18, 2013	20.43	20.55	20.06	20.23	55,547	-0.18(-0.86%)
Jan 17, 2013	20.61	20.64	20.35	20.40	27,797	-0.06(-0.29%)
Jan 16, 2013	20.26	20.59	20.23	20.46	60,017	+0.21(+1.03%)
Jan 15, 2013	20.34	20.52	20.15	20.25	45,530	-0.28(-1.38%)
Jan 14, 2013	20.78	20.79	20.39	20.54	38,293	-0.24(-1.17%)
Jan 11, 2013	20.97	20.97	20.59	20.78	44,813	-0.20(-0.96%)
Jan 10, 2013	20.90	21.05	20.74	20.98	31,260	+0.09(+0.44%)
Jan 09, 2013	20.68	20.95	20.63	20.89	32,346	+0.33(+1.63%)
Jan 08, 2013	20.74	20.79	20.48	20.55	36,630	-0.28(-1.32%)
Jan 07, 2013	20.98	20.98	20.83	20.83	55,638	-0.20(-0.95%)
Jan 04, 2013	21.10	21.35	20.89	21.03	80,384	+0.09(+0.44%)
Jan 03, 2013	21.10	21.30	20.79	20.94	69,863	-0.17(-0.79%)
Jan 02, 2013	21.60	21.66	20.94	21.10	83,137	+0.06(+0.28%)
Dec 31, 2012	20.38	21.09	20.23	21.04	88,732	+0.42(+2.03%)
Dec 28, 2012	20.03	20.83	19.96	20.63	99,768	+0.51(+2.53%)
Dec 27, 2012	20.35	20.35	19.90	20.12	31,945	-0.15(-0.74%)
Dec 26, 2012	20.49	20.64	20.03	20.27	43,203	-0.14(-0.70%)
Dec 24, 2012	20.43	20.52	20.20	20.41	20,135	-0.15(-0.73%)
Dec 21, 2012	20.23	20.62	20.01	20.56	301,183	+0.33(+1.61%)
Dec 20, 2012	20.17	20.26	19.98	20.23	79,957	+0.12(+0.58%)
Dec 19, 2012	20.02	20.38	19.80	20.12	88,547	+0.14(+0.71%)
Dec 18, 2012	19.98	20.04	19.72	19.98	91,369	+0.10(+0.50%)
Dec 17, 2012	20.12	20.12	19.82	19.88	51,514	-0.03(-0.13%)
Dec 14, 2012	19.82	20.08	19.64	19.90	30,410	+0.05(+0.25%)
Dec 13, 2012	20.45	20.45	19.84	19.85	25,338	-0.52(-2.54%)
Dec 12, 2012	20.89	20.89	20.32	20.37	65,219	-0.40(-1.93%)
Dec 11, 2012	20.79	20.84	20.39	20.77	45,326	+0.13(+0.61%)
Dec 10, 2012	20.48	20.65	20.28	20.64	32,217	+0.09(+0.45%)
Dec 07, 2012	20.80	20.80	20.37	20.55	25,026	-0.10(-0.49%)
Dec 06, 2012	20.59	20.84	20.48	20.65	37,379	-0.01(-0.04%)
Dec 05, 2012	20.67	20.90	20.52	20.66	42,412	+0.03(+0.12%)
Dec 04, 2012	20.28	20.72	20.23	20.64	112,039	+0.53(+2.66%)
Nov 30, 2012	20.28	20.42	19.82	20.10	60,469	-0.09(-0.46%)
Nov 29, 2012	20.27	20.34	20.01	20.19	59,212	+0.13(+0.62%)
Nov 28, 2012	19.79	20.14	19.77	20.07	22,299	+0.13(+0.63%)
Nov 27, 2012	19.82	20.23	19.76	19.94	71,362	-0.11(-0.54%)
Nov 26, 2012	19.84	20.36	19.68	20.05	64,914	+0.07(+0.33%)
Nov 23, 2012	19.97	20.33	19.80	19.98	19,310	+0.12(+0.61%)
Nov 21, 2012	19.52	19.91	19.46	19.86	54,901	+0.39(+2.01%)
Nov 20, 2012	19.29	19.50	19.09	19.47	39,464	+0.03(+0.17%)
Nov 19, 2012	19.13	19.54	18.89	19.44	50,092	+0.56(+2.97%)
Nov 16, 2012	18.53	19.07	18.33	18.88	47,841	+0.27(+1.44%)
Nov 15, 2012	18.41	18.74	18.30	18.61	31,421	+0.22(+1.19%)
Nov 14, 2012	18.92	18.98	18.17	18.39	45,258	-0.54(-2.88%)
Nov 13, 2012	18.85	19.24	18.80	18.93	17,147	+0.15(+0.82%)
Nov 12, 2012	18.50	18.93	18.19	18.78	35,168	+0.46(+2.53%)
Nov 09, 2012	17.72	18.65	17.72	18.32	104,972	+0.46(+2.60%)
Nov 08, 2012	18.88	19.10	17.70	17.85	178,370	-1.02(-5.39%)
Nov 07, 2012	19.53	19.53	18.84	18.87	38,112	-0.90(-4.53%)
Nov 06, 2012	19.24	19.76	19.00	19.76	65,698	+0.85(+4.47%)
Nov 05, 2012	18.98	19.24	18.80	18.92	41,368	-0.07(-0.34%)
Nov 02, 2012	19.00	19.42	18.92	18.98	54,818	-0.42(-2.18%)
Nov 01, 2012	19.27	19.44	19.13	19.41	83,240	+0.20(+1.06%)
Oct 31, 2012	19.32	19.48	19.06	19.20	35,354	-0.05(-0.25%)
Oct 26, 2012	19.22	19.25	19.25	19.25	15,122	+0.06(+0.30%)
Oct 25, 2012	19.19	19.34	19.09	19.19	35,755	+0.06(+0.30%)
Oct 24, 2012	19.34	19.34	19.04	19.14	44,901	-0.07(-0.38%)
Oct 23, 2012	19.12	19.35	19.00	19.21	58,393	-0.06(-0.30%)
Oct 19, 2012	19.83	19.87	19.11	19.27	69,382	-0.73(-3.66%)
Oct 18, 2012	20.95	21.21	20.00	20.00	42,363	-1.03(-4.91%)
Oct 17, 2012	20.83	21.15	20.70	21.03	40,902	+0.17(+0.82%)
Oct 16, 2012	20.81	21.11	20.71	20.86	32,570	+0.11(+0.51%)
Oct 15, 2012	19.78	20.82	19.78	20.76	73,573	+0.90(+4.55%)
Oct 12, 2012	19.96	20.02	19.80	19.85	26,730	-0.05(-0.25%)
Oct 11, 2012	19.67	20.05	19.44	19.90	50,184	+0.30(+1.54%)
Oct 10, 2012	20.13	20.16	19.40	19.60	106,094	-0.46(-2.27%)
Oct 09, 2012	20.36	20.61	20.06	20.06	62,738	-0.34(-1.67%)
Oct 08, 2012	20.41	20.68	20.34	20.40	32,096	-0.15(-0.71%)
Oct 05, 2012	20.81	21.04	20.48	20.54	51,285	-0.32(-1.52%)
Oct 04, 2012	20.72	21.00	20.69	20.86	40,182	+0.28(+1.34%)
Oct 03, 2012	20.68	20.75	20.34	20.59	61,568	+0.01(+0.04%)
Oct 02, 2012	20.85	21.02	20.53	20.58	51,132	-0.17(-0.82%)
Oct 01, 2012	20.46	20.89	20.24	20.75	75,660	+0.41(+2.04%)
Sep 28, 2012	19.96	20.50	19.75	20.33	89,187	+0.29(+1.46%)
Sep 27, 2012	19.65	20.28	19.37	20.04	73,798	+0.50(+2.54%)
Sep 26, 2012	19.40	19.71	19.30	19.54	44,809	+0.15(+0.75%)
Sep 25, 2012	19.42	19.85	19.37	19.40	89,909	+0.02(+0.13%)
Sep 24, 2012	19.72	19.98	19.28	19.37	73,969	-0.37(-1.89%)
Sep 21, 2012	20.02	20.42	19.71	19.75	154,158	-0.04(-0.21%)
Sep 20, 2012	19.68	20.07	19.68	19.79	98,052	+0.04(+0.21%)
Sep 19, 2012	19.38	19.83	19.37	19.75	139,786	+0.36(+1.85%)
Sep 18, 2012	19.38	19.50	19.23	19.39	38,074	-0.02(-0.08%)
Sep 17, 2012	19.41	19.59	19.20	19.41	89,259	-0.03(-0.17%)
Sep 14, 2012	18.98	19.44	18.89	19.44	102,065	+0.51(+2.71%)
Sep 13, 2012	18.40	19.02	18.31	18.93	77,424	+0.52(+2.83%)
Sep 12, 2012	18.06	18.41	18.03	18.41	64,865	+0.40(+2.21%)
Sep 11, 2012	17.82	18.15	17.76	18.01	130,177	+0.24(+1.37%)
Sep 10, 2012	17.69	17.93	17.62	17.76	371,354	+0.07(+0.41%)
Sep 07, 2012	18.60	18.60	17.59	17.69	257,907	-0.81(-4.35%)
Sep 06, 2012	18.42	18.79	18.38	18.50	252,715	+0.23(+1.25%)
Sep 05, 2012	19.36	20.24	18.19	18.27	651,923	-2.46(-11.85%)
Sep 04, 2012	20.56	20.87	19.83	20.72	379,190	-0.78(-3.63%)
Aug 31, 2012	21.52	21.63	21.32	21.50	47,289	+0.20(+0.92%)
Aug 30, 2012	21.89	21.94	21.27	21.31	46,040	-0.79(-3.57%)
Aug 29, 2012	21.79	22.21	21.79	22.10	29,819	+0.76(+3.54%)
Aug 27, 2012	21.40	21.48	20.98	21.34	27,718	-0.03(-0.15%)
Aug 24, 2012	21.15	21.52	20.94	21.37	19,459	+0.22(+1.04%)
Aug 23, 2012	21.20	21.21	20.83	21.15	64,234	-0.04(-0.19%)
Aug 22, 2012	21.39	21.48	21.07	21.20	41,231	-0.11(-0.53%)
Aug 21, 2012	21.65	21.76	21.24	21.31	53,175	-0.30(-1.39%)
Aug 20, 2012	21.86	21.86	21.37	21.61	64,775	-0.26(-1.19%)
Aug 17, 2012	21.45	22.01	21.28	21.87	80,805	+0.38(+1.78%)
Aug 16, 2012	21.39	21.58	21.12	21.49	107,360	+0.02(+0.08%)
Aug 15, 2012	21.28	21.72	21.26	21.47	66,700	+0.15(+0.72%)
Aug 14, 2012	21.37	21.40	21.10	21.32	171,987	+0.14(+0.65%)
Aug 13, 2012	21.33	21.39	21.06	21.18	104,043	-0.11(-0.50%)
Aug 10, 2012	21.60	21.60	21.20	21.28	69,233	-0.31(-1.43%)
Aug 09, 2012	22.16	22.25	21.38	21.59	40,094	-0.66(-2.96%)
Aug 08, 2012	22.45	22.77	22.19	22.25	35,750	-0.21(-0.94%)
Aug 07, 2012	22.72	23.26	22.38	22.46	62,735	-0.24(-1.04%)
Aug 06, 2012	22.07	22.75	22.07	22.70	38,650	+0.76(+3.45%)
Aug 03, 2012	21.72	22.21	21.59	21.94	50,064	+0.60(+2.82%)
Aug 02, 2012	21.21	21.50	20.99	21.34	55,432	+0.09(+0.42%)
Aug 01, 2012	22.00	22.14	21.15	21.25	61,091	-0.69(-3.15%)
Jul 31, 2012	21.92	22.26	21.89	21.94	31,534	-0.02(-0.11%)
Jul 30, 2012	22.22	22.37	21.89	21.97	40,386	-0.28(-1.28%)
Jul 27, 2012	21.40	22.37	21.28	22.25	68,706	+0.82(+3.83%)
Jul 26, 2012	21.15	21.68	20.97	21.43	70,365	+0.73(+3.54%)
Jul 25, 2012	20.56	21.29	20.50	20.70	47,950	+0.46(+2.25%)
Jul 24, 2012	21.07	21.07	20.15	20.24	85,608	-0.72(-3.41%)
Jul 23, 2012	21.60	21.89	20.94	20.96	68,356	-1.00(-4.56%)
Jul 20, 2012	22.30	22.30	21.96	21.96	39,700	-0.47(-2.10%)
Jul 19, 2012	23.19	23.25	22.41	22.43	58,292	-0.72(-3.09%)
Jul 18, 2012	22.76	23.15	22.76	23.15	96,845	+0.44(+1.93%)
Jul 17, 2012	22.77	22.87	22.35	22.71	50,439	+0.11(+0.50%)
Jul 16, 2012	22.17	22.75	22.16	22.59	57,772	+0.34(+1.54%)
Jul 13, 2012	21.48	22.74	21.36	22.25	82,091	+0.82(+3.83%)
Jul 12, 2012	20.42	21.49	20.37	21.43	87,553	+0.84(+4.07%)
Jul 11, 2012	20.99	21.02	20.08	20.59	91,427	-0.40(-1.90%)
Jul 10, 2012	21.22	21.45	20.81	20.99	87,601	-0.21(-1.00%)
Jul 09, 2012	21.02	21.27	21.02	21.20	114,750	+0.15(+0.73%)
Jul 06, 2012	21.01	21.25	20.98	21.05	43,983	-0.20(-0.96%)
Jul 05, 2012	21.24	21.38	21.09	21.25	121,432	+0.06(+0.27%)
Jul 03, 2012	20.66	21.34	20.66	21.20	89,278	+0.60(+2.92%)
Jul 02, 2012	20.81	20.95	20.28	20.59	67,600	-0.21(-1.02%)
Jun 29, 2012	20.33	21.37	20.15	20.81	137,479	+0.78(+3.90%)
Jun 28, 2012	19.72	20.07	19.41	20.02	132,211	+0.26(+1.32%)
Jun 27, 2012	19.97	20.01	19.59	19.76	53,220	-0.22(-1.10%)
Jun 26, 2012	19.76	20.28	19.51	19.98	43,536	+0.33(+1.65%)
Jun 25, 2012	19.69	19.91	19.56	19.66	56,273	-0.33(-1.67%)
Jun 22, 2012	19.72	20.06	19.48	19.99	74,763	+0.47(+2.42%)
Jun 21, 2012	20.05	20.11	19.40	19.52	56,672	-0.46(-2.32%)
Jun 20, 2012	20.01	20.18	19.93	19.98	29,830	-0.02(-0.12%)
Jun 19, 2012	20.00	20.07	19.75	20.01	81,750	+0.02(+0.08%)
Jun 18, 2012	20.20	20.40	19.94	19.99	48,590	-0.34(-1.68%)
Jun 15, 2012	20.33	20.48	20.32	20.33	106,458	-0.02(-0.08%)
Jun 14, 2012	20.38	20.45	20.28	20.35	61,926	+0.03(+0.16%)
Jun 13, 2012	20.54	20.76	20.20	20.32	78,318	-0.20(-0.95%)
Jun 12, 2012	20.13	20.53	19.96	20.51	109,524	+0.50(+2.48%)
Jun 11, 2012	20.33	20.33	19.77	20.02	98,195	-0.11(-0.57%)
Jun 08, 2012	19.57	20.17	19.49	20.13	56,865	+0.50(+2.53%)
Jun 07, 2012	19.69	20.06	19.48	19.63	80,771	+0.07(+0.37%)
Jun 06, 2012	19.26	19.59	18.90	19.56	99,886	+0.37(+1.91%)
Jun 05, 2012	19.13	19.68	18.76	19.19	220,545	-0.66(-3.32%)
Jun 04, 2012	22.11	22.11	19.60	19.85	282,600	-2.25(-10.19%)