Calavo Growers Inc (NQ: CVGW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	29.96	30.37	28.53	28.57	195,972	-1.24(-4.16%)
Jun 29, 2023	29.86	30.30	29.77	29.81	129,251	-0.11(-0.36%)
Jun 28, 2023	30.28	30.28	29.59	29.92	88,758	-0.41(-1.36%)
Jun 27, 2023	30.40	30.73	30.12	30.33	125,847	-0.10(-0.32%)
Jun 26, 2023	31.31	31.55	30.27	30.43	126,012	-1.05(-3.35%)
Jun 23, 2023	32.14	32.32	31.36	31.48	268,228	-0.73(-2.25%)
Jun 22, 2023	31.67	32.44	31.59	32.21	165,556	+0.64(+2.02%)
Jun 21, 2023	30.69	31.58	30.44	31.57	154,608	+0.77(+2.49%)
Jun 20, 2023	30.78	30.95	30.20	30.81	112,226	+0.03(+0.10%)
Jun 16, 2023	31.51	31.51	30.66	30.78	322,491	-0.34(-1.10%)
Jun 15, 2023	30.77	31.30	30.53	31.12	136,200	+0.63(+2.06%)
May 08, 2023	30.59	30.92	30.17	30.49	100,030	-0.19(-0.61%)
May 05, 2023	30.82	31.13	30.43	30.68	81,112	+0.23(+0.74%)
May 04, 2023	30.72	31.00	30.40	30.45	87,062	-0.40(-1.30%)
May 03, 2023	31.16	31.63	30.84	30.86	98,630	-0.27(-0.88%)
May 02, 2023	31.17	31.21	30.50	31.13	77,359	-0.10(-0.31%)
May 01, 2023	31.18	31.90	30.80	31.23	92,325	-0.14(-0.44%)
Apr 28, 2023	30.58	31.43	30.50	31.37	126,242	+0.85(+2.80%)
Apr 27, 2023	29.09	30.66	28.93	30.51	150,623	+1.42(+4.89%)
Apr 26, 2023	29.24	29.29	28.93	29.09	80,951	-0.34(-1.17%)
Apr 25, 2023	29.36	29.99	29.21	29.43	113,092	-0.14(-0.46%)
Apr 24, 2023	30.15	30.24	29.55	29.57	106,241	-0.60(-1.98%)
Apr 21, 2023	29.86	30.40	29.58	30.17	154,948	+0.35(+1.18%)
Apr 20, 2023	28.99	29.85	28.96	29.82	166,064	+0.62(+2.12%)
Apr 19, 2023	28.67	29.24	28.45	29.20	101,627	+0.59(+2.06%)
Apr 18, 2023	28.79	28.79	28.21	28.61	126,359	-0.17(-0.58%)
Apr 17, 2023	28.90	29.06	28.69	28.78	126,058	-0.06(-0.20%)
Apr 14, 2023	28.91	29.15	28.67	28.83	125,814	-0.08(-0.27%)
Apr 13, 2023	28.72	29.09	28.72	28.91	80,918	+0.23(+0.79%)
Apr 12, 2023	28.81	28.81	28.39	28.69	103,485	+0.04(+0.14%)
Apr 11, 2023	28.36	29.08	28.28	28.65	109,329	+0.28(+1.00%)
Apr 10, 2023	28.20	28.70	28.20	28.36	96,531	-0.01(-0.03%)
Apr 06, 2023	28.19	28.41	28.08	28.37	103,834	+0.16(+0.56%)
Apr 05, 2023	28.17	28.46	27.90	28.22	89,751	+0.08(+0.28%)
Apr 04, 2023	28.14	28.19	27.44	28.14	162,862	+0.00(+0.00%)
Apr 03, 2023	28.40	28.40	27.80	28.14	157,553	-0.10(-0.35%)
Mar 31, 2023	27.77	28.28	27.48	28.24	271,432	+0.75(+2.71%)
Mar 30, 2023	27.39	27.90	27.09	27.49	214,091	+1.08(+4.09%)
Mar 29, 2023	27.67	27.96	26.40	26.41	174,250	-1.17(-4.24%)
Mar 28, 2023	27.15	28.01	26.98	27.58	342,326	+0.93(+3.50%)
Mar 27, 2023	26.56	26.76	26.29	26.65	171,416	+0.41(+1.57%)
Mar 24, 2023	25.27	26.72	25.27	26.23	296,660	+1.84(+7.52%)
Mar 23, 2023	24.42	24.78	24.12	24.40	223,285	+0.12(+0.49%)
Mar 22, 2023	23.73	24.67	23.62	24.28	293,896	+0.64(+2.69%)
Mar 21, 2023	23.22	23.81	23.18	23.65	274,434	+0.87(+3.82%)
Mar 20, 2023	22.55	23.33	22.48	22.78	187,466	+0.49(+2.19%)
Mar 17, 2023	22.85	22.89	22.19	22.29	722,432	-0.83(-3.59%)
Mar 16, 2023	23.02	23.38	22.69	23.12	143,883	+0.00(+0.00%)
Mar 15, 2023	22.49	23.56	22.41	23.12	221,598	+0.27(+1.20%)
Mar 14, 2023	23.27	23.74	22.52	22.84	286,157	+0.07(+0.30%)
Mar 13, 2023	23.70	24.47	22.64	22.78	224,686	-1.07(-4.47%)
Mar 10, 2023	23.50	23.91	23.10	23.84	208,941	+0.05(+0.21%)
Mar 09, 2023	23.64	24.27	23.33	23.79	289,481	-0.07(-0.29%)
Mar 08, 2023	23.40	24.25	22.97	23.86	426,794	+0.55(+2.35%)
Mar 07, 2023	25.44	26.17	22.13	23.31	1,392,797	-7.30(-23.85%)
Mar 06, 2023	31.94	31.94	30.24	30.62	186,563	-1.30(-4.07%)
Mar 03, 2023	32.35	32.35	31.33	31.92	80,936	-0.43(-1.33%)
Mar 02, 2023	31.28	32.47	31.03	32.35	73,435	+0.98(+3.12%)
Mar 01, 2023	31.50	31.78	31.04	31.37	94,501	-0.18(-0.56%)
Feb 28, 2023	31.77	32.30	31.39	31.54	88,001	-0.27(-0.86%)
Feb 27, 2023	32.36	32.61	31.78	31.82	64,614	-0.38(-1.18%)
Feb 24, 2023	32.57	32.57	31.93	32.20	77,859	-0.62(-1.88%)
Feb 23, 2023	32.88	33.20	32.44	32.81	61,287	+0.05(+0.15%)
Feb 22, 2023	32.46	33.04	32.45	32.77	67,679	+0.36(+1.12%)
Feb 21, 2023	32.48	32.67	32.26	32.40	93,109	-0.21(-0.63%)
Feb 17, 2023	31.62	32.69	31.48	32.61	68,583	+1.22(+3.89%)
Feb 16, 2023	31.59	31.67	31.27	31.39	49,405	-0.53(-1.65%)
Feb 15, 2023	31.17	31.92	31.09	31.92	111,152	+0.56(+1.78%)
Feb 14, 2023	31.68	31.71	31.10	31.36	70,803	-0.38(-1.20%)
Feb 13, 2023	30.88	32.00	30.88	31.74	95,816	+0.75(+2.43%)
Feb 10, 2023	30.89	31.60	30.78	30.99	128,329	+0.16(+0.51%)
Feb 09, 2023	31.43	31.92	30.77	30.83	176,282	-0.32(-1.04%)
Feb 08, 2023	31.31	31.32	30.80	31.15	61,048	-0.26(-0.84%)
Feb 07, 2023	31.62	31.62	30.98	31.42	89,559	-0.35(-1.11%)
Feb 06, 2023	31.99	32.06	31.36	31.77	207,946	-0.22(-0.67%)
Feb 03, 2023	32.12	32.40	31.52	31.98	97,856	-0.26(-0.82%)
Feb 02, 2023	32.30	32.70	31.48	32.25	99,064	+0.07(+0.21%)
Feb 01, 2023	31.20	32.30	31.20	32.18	89,265	+0.85(+2.71%)
Jan 31, 2023	30.94	31.56	30.93	31.33	103,853	+0.40(+1.30%)
Jan 30, 2023	30.91	31.36	30.74	30.93	83,285	-0.08(-0.25%)
Jan 27, 2023	31.34	31.88	30.95	31.01	83,578	-0.32(-1.03%)
Jan 26, 2023	31.88	31.93	31.18	31.33	43,355	-0.53(-1.66%)
Jan 25, 2023	31.47	31.86	31.18	31.86	51,161	+0.28(+0.90%)
Jan 24, 2023	31.54	31.66	31.03	31.57	78,601	-0.02(-0.06%)
Jan 23, 2023	31.33	32.13	31.22	31.59	130,686	+0.32(+1.03%)
Jan 20, 2023	31.40	31.40	30.02	31.27	182,590	+0.20(+0.63%)
Jan 19, 2023	30.70	31.11	30.69	31.07	147,445	+0.14(+0.44%)
Jan 18, 2023	31.33	31.45	30.74	30.94	125,040	-0.45(-1.43%)
Jan 17, 2023	31.08	31.85	30.99	31.39	142,827	+0.16(+0.50%)
Jan 13, 2023	30.51	31.39	30.25	31.23	132,911	+0.72(+2.37%)
Jan 12, 2023	30.67	31.08	30.18	30.51	129,920	+0.10(+0.32%)
Jan 11, 2023	30.65	30.68	29.97	30.41	161,454	-0.24(-0.80%)
Jan 10, 2023	29.88	30.65	29.79	30.65	75,302	+0.66(+2.22%)
Jan 09, 2023	30.80	31.14	29.97	29.99	80,920	-0.74(-2.42%)
Jan 06, 2023	30.61	31.44	30.44	30.73	79,285	+0.47(+1.55%)
Jan 05, 2023	31.40	31.62	30.05	30.26	114,298	-1.36(-4.30%)
Jan 04, 2023	30.67	31.75	30.48	31.62	130,429	+1.15(+3.79%)
Jan 03, 2023	28.86	30.83	28.86	30.47	160,863	+1.73(+6.02%)
Dec 30, 2022	28.51	28.90	28.40	28.74	123,351	-0.03(-0.10%)
Dec 29, 2022	28.52	29.18	28.52	28.77	105,111	+0.31(+1.10%)
Dec 28, 2022	28.49	28.70	28.18	28.45	121,143	-0.11(-0.38%)
Dec 27, 2022	28.94	29.25	28.33	28.56	105,223	-0.39(-1.35%)
Dec 23, 2022	29.32	29.54	28.44	28.95	257,160	-0.49(-1.66%)
Dec 22, 2022	28.35	29.69	28.22	29.44	279,567	+1.09(+3.86%)
Dec 21, 2022	28.20	30.30	26.68	28.35	793,640	-4.76(-14.38%)
Dec 20, 2022	33.06	33.89	32.67	33.11	191,811	-0.31(-0.94%)
Dec 19, 2022	32.52	33.95	32.21	33.42	141,000	+1.21(+3.76%)
Dec 16, 2022	32.36	32.61	32.14	32.21	457,944	-0.70(-2.14%)
Dec 15, 2022	33.24	33.24	32.59	32.91	120,947	-0.61(-1.81%)
Dec 14, 2022	33.56	34.09	33.23	33.52	124,547	-0.11(-0.32%)
Dec 13, 2022	33.83	34.58	33.24	33.63	368,797	+0.22(+0.67%)
Dec 12, 2022	33.25	33.64	32.64	33.40	70,790	+0.37(+1.12%)
Dec 09, 2022	33.56	33.92	32.93	33.03	99,137	-0.58(-1.72%)
Dec 08, 2022	33.39	33.67	32.86	33.61	54,915	+0.27(+0.82%)
Dec 07, 2022	34.93	35.08	33.24	33.33	112,523	-1.62(-4.64%)
Dec 06, 2022	34.62	35.15	34.39	34.96	112,460	+0.24(+0.70%)
Dec 05, 2022	33.81	34.85	33.68	34.71	91,750	+0.69(+2.04%)
Dec 02, 2022	33.53	34.08	33.21	34.02	74,168	+0.28(+0.84%)
Dec 01, 2022	34.38	34.38	33.03	33.73	55,352	-0.44(-1.29%)
Nov 30, 2022	33.48	34.32	32.82	34.17	112,536	+0.33(+0.98%)
Nov 29, 2022	35.44	35.44	33.78	33.84	62,108	-1.44(-4.07%)
Nov 28, 2022	35.34	35.88	35.28	35.28	77,600	-0.22(-0.61%)
Nov 25, 2022	35.65	35.91	35.46	35.49	34,535	-0.07(-0.19%)
Nov 23, 2022	35.84	35.84	34.97	35.56	67,918	-0.23(-0.66%)
Nov 22, 2022	36.70	36.70	35.48	35.80	60,801	-0.77(-2.11%)
Nov 21, 2022	36.40	36.73	35.73	36.57	67,783	+0.28(+0.78%)
Nov 18, 2022	36.29	37.02	36.22	36.28	136,624	+0.36(+1.01%)
Nov 17, 2022	35.45	36.08	34.96	35.92	55,541	+0.30(+0.85%)
Nov 16, 2022	35.63	35.94	35.52	35.62	53,213	-0.06(-0.16%)
Nov 15, 2022	34.73	36.07	34.52	35.68	73,431	+1.40(+4.07%)
Nov 14, 2022	33.86	35.25	33.86	34.28	122,360	+0.21(+0.63%)
Nov 11, 2022	34.85	34.85	33.18	34.07	56,165	-0.77(-2.20%)
Nov 10, 2022	34.48	35.07	33.83	34.84	78,073	+1.12(+3.34%)
Nov 09, 2022	34.03	34.22	33.63	33.71	39,670	-0.69(-2.00%)
Nov 08, 2022	34.90	34.90	34.08	34.40	92,582	-0.67(-1.91%)
Nov 07, 2022	33.84	35.18	33.84	35.07	65,620	+1.25(+3.70%)
Nov 04, 2022	33.35	33.88	32.95	33.82	60,895	+0.58(+1.75%)
Nov 03, 2022	32.91	33.38	32.41	33.24	60,473	-0.07(-0.20%)
Nov 02, 2022	33.31	34.02	32.94	33.30	68,398	-0.24(-0.72%)
Nov 01, 2022	33.76	33.77	33.04	33.55	53,853	+0.01(+0.03%)
Oct 31, 2022	33.44	33.92	33.30	33.54	204,800	+0.06(+0.17%)
Oct 28, 2022	32.73	33.54	32.71	33.48	41,835	+0.78(+2.37%)
Oct 27, 2022	32.55	33.51	32.38	32.70	61,900	+0.48(+1.47%)
Oct 26, 2022	32.17	32.66	31.89	32.23	88,310	+0.23(+0.73%)
Oct 25, 2022	31.30	32.16	31.10	31.99	72,890	+0.89(+2.87%)
Oct 24, 2022	30.71	31.16	30.42	31.10	56,028	+0.41(+1.33%)
Oct 21, 2022	30.61	30.93	30.30	30.70	54,692	+0.35(+1.15%)
Oct 20, 2022	31.02	31.10	30.23	30.35	67,192	-0.74(-2.37%)
Oct 19, 2022	31.58	31.58	30.71	31.08	67,129	-0.59(-1.87%)
Oct 18, 2022	31.55	31.90	31.47	31.67	58,380	+0.32(+1.02%)
Oct 17, 2022	30.91	31.49	30.83	31.35	66,520	+0.85(+2.80%)
Oct 14, 2022	31.54	31.54	30.32	30.50	59,539	-0.71(-2.27%)
Oct 13, 2022	29.84	31.30	29.80	31.21	89,058	+0.89(+2.94%)
Oct 12, 2022	30.29	30.55	29.96	30.32	78,087	-0.03(-0.10%)
Oct 11, 2022	29.80	30.46	29.59	30.35	105,470	+0.49(+1.66%)
Oct 10, 2022	29.15	30.38	29.15	29.85	107,706	+1.05(+3.64%)
Oct 07, 2022	29.63	29.88	28.61	28.80	124,796	-0.97(-3.26%)
Oct 06, 2022	30.60	30.94	29.57	29.77	93,968	-0.79(-2.57%)
Oct 05, 2022	31.03	31.09	30.29	30.56	89,957	-0.93(-2.96%)
Oct 04, 2022	30.85	31.74	30.85	31.49	86,333	+0.94(+3.08%)
Oct 03, 2022	30.90	31.14	30.33	30.55	101,888	-0.23(-0.76%)
Sep 30, 2022	31.05	32.04	30.71	30.78	127,148	-0.47(-1.49%)
Sep 29, 2022	31.31	31.31	30.16	31.25	117,969	-0.41(-1.29%)
Sep 28, 2022	31.57	31.99	30.90	31.66	99,294	+0.34(+1.08%)
Sep 27, 2022	32.01	32.77	31.29	31.32	84,365	-0.60(-1.88%)
Sep 26, 2022	31.92	32.65	31.59	31.92	94,320	-0.03(-0.09%)
Sep 23, 2022	32.72	33.05	31.61	31.95	82,098	-1.16(-3.51%)
Sep 22, 2022	33.43	33.94	32.99	33.11	94,036	-0.18(-0.55%)
Sep 21, 2022	33.83	33.83	32.58	33.29	100,753	+0.02(+0.06%)
Sep 20, 2022	33.40	33.80	32.84	33.27	55,372	-0.32(-0.95%)
Sep 19, 2022	33.92	34.12	33.19	33.59	109,539	-0.25(-0.74%)
Sep 16, 2022	33.73	34.37	33.24	33.85	237,903	+0.18(+0.55%)
Sep 15, 2022	33.85	34.74	33.52	33.66	99,019	-0.29(-0.86%)
Sep 14, 2022	34.05	34.46	33.66	33.95	105,963	-0.34(-0.99%)
Sep 13, 2022	35.43	35.76	34.17	34.29	99,376	-1.44(-4.04%)
Sep 12, 2022	36.70	36.70	35.38	35.74	118,797	-0.45(-1.23%)
Sep 09, 2022	34.21	36.32	33.83	36.18	113,975	+2.11(+6.20%)
Sep 08, 2022	35.36	35.36	33.52	34.07	137,931	-1.58(-4.43%)
Sep 07, 2022	35.77	36.41	34.37	35.65	129,525	-0.19(-0.54%)
Sep 06, 2022	34.19	36.75	33.82	35.84	264,065	+1.82(+5.36%)
Sep 02, 2022	37.77	38.23	32.93	34.02	403,884	-6.43(-15.89%)
Sep 01, 2022	40.95	40.99	40.00	40.45	105,754	-0.31(-0.76%)
Aug 31, 2022	40.40	40.98	39.62	40.76	93,852	+0.36(+0.89%)
Aug 30, 2022	41.13	41.13	39.95	40.40	72,312	-1.01(-2.43%)
Aug 29, 2022	41.25	41.58	40.17	41.41	111,048	+0.07(+0.16%)
Aug 26, 2022	42.35	42.35	41.07	41.34	46,543	-0.98(-2.31%)
Aug 25, 2022	41.82	42.59	41.05	42.32	46,680	+0.73(+1.75%)
Aug 24, 2022	41.90	42.43	41.27	41.59	44,108	+0.05(+0.12%)
Aug 23, 2022	42.53	42.59	41.01	41.54	53,385	-1.12(-2.64%)
Aug 22, 2022	43.27	43.27	41.94	42.67	61,328	-0.81(-1.87%)
Aug 19, 2022	43.75	44.11	42.57	43.48	112,466	-0.38(-0.86%)
Aug 18, 2022	43.19	43.90	42.67	43.86	108,030	+0.71(+1.64%)
Aug 17, 2022	42.74	43.26	41.91	43.15	59,288	+0.24(+0.56%)
Aug 16, 2022	42.60	43.30	42.41	42.91	67,217	+0.35(+0.82%)
Aug 15, 2022	42.31	42.80	41.82	42.56	82,938	+0.35(+0.83%)
Aug 12, 2022	42.03	42.30	41.59	42.21	69,238	+0.35(+0.83%)
Aug 11, 2022	41.50	42.05	41.22	41.86	51,157	+0.43(+1.03%)
Aug 10, 2022	40.66	42.17	40.66	41.44	114,838	+1.32(+3.29%)
Aug 09, 2022	40.57	41.33	39.48	40.12	111,299	-0.30(-0.74%)
Aug 08, 2022	40.26	40.94	40.26	40.42	76,795	+0.37(+0.92%)
Aug 05, 2022	39.84	40.23	39.15	40.05	63,113	+0.21(+0.54%)
Aug 04, 2022	40.06	40.26	39.31	39.84	126,234	-0.30(-0.75%)
Aug 03, 2022	39.81	40.27	39.19	40.14	96,551	+0.33(+0.83%)
Aug 02, 2022	40.59	40.59	39.61	39.81	66,468	-0.51(-1.27%)
Aug 01, 2022	39.03	40.73	38.75	40.32	78,846	+1.25(+3.20%)
Jul 29, 2022	40.23	40.33	38.73	39.07	82,541	-1.36(-3.36%)
Jul 28, 2022	40.09	40.49	39.53	40.43	107,423	+0.05(+0.12%)
Jul 27, 2022	41.45	41.45	39.96	40.38	78,368	-1.09(-2.62%)
Jul 26, 2022	41.58	41.88	40.95	41.47	73,522	-0.17(-0.42%)
Jul 25, 2022	41.96	42.09	41.40	41.64	65,759	-0.20(-0.48%)
Jul 22, 2022	41.96	42.71	41.45	41.84	77,304	+0.01(+0.03%)
Jul 21, 2022	42.77	42.77	41.49	41.83	100,358	-0.94(-2.20%)
Jul 20, 2022	42.51	43.21	41.95	42.77	139,645	+0.14(+0.32%)
Jul 19, 2022	41.40	42.70	41.14	42.63	147,935	+1.28(+3.09%)
Jul 18, 2022	41.95	42.70	41.35	41.35	80,526	-0.60(-1.43%)
Jul 15, 2022	41.92	42.40	41.31	41.95	106,488	+0.13(+0.30%)
Jul 14, 2022	40.65	41.87	40.65	41.83	79,028	+0.71(+1.72%)
Jul 13, 2022	40.96	41.39	40.45	41.12	60,379	-0.05(-0.12%)
Jul 12, 2022	41.33	42.15	40.93	41.17	74,381	+0.00(+0.00%)
Jul 11, 2022	41.39	41.44	40.86	41.17	76,445	-0.44(-1.05%)
Jul 08, 2022	41.83	42.51	41.59	41.60	100,445	-0.57(-1.36%)
Jul 07, 2022	41.30	42.30	41.17	42.17	100,596	+0.87(+2.11%)
Jul 06, 2022	41.07	41.48	39.61	41.30	85,475	+0.06(+0.14%)
Jul 05, 2022	40.44	41.45	39.81	41.24	147,366	+0.48(+1.19%)