CALAVO GROWERS Historical Stock Price

Below is the stock price history for Calavo Growers CVGW. Data is recorded each day for the historical open, high, low, close and volume. The Calavo Growers stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Calavo Growers Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 74.80 74.80 73.85 74.60 1,242
2017-11-21 75.00 75.20 74.60 74.60 4,844
2017-11-20 74.20 74.30 73.90 74.25 2,163
2017-11-17 73.60 73.75 73.20 73.65 2,531
2017-11-16 71.50 73.70 71.50 73.00 1,672
2017-11-15 72.20 73.00 71.85 72.05 2,592
2017-11-14 71.65 72.85 71.65 72.70 1,313
2017-11-13 71.05 71.35 70.60 71.25 735
2017-11-10 70.85 71.35 70.65 71.35 941
2017-11-09 70.75 71.25 70.45 70.50 1,217
2017-11-08 69.55 70.85 69.00 70.70 2,416
2017-11-07 70.70 70.70 68.85 69.20 1,727
2017-11-06 71.45 71.65 70.40 70.60 2,228
2017-11-03 72.45 72.45 71.25 71.45 2,192
2017-11-02 71.45 72.00 70.80 71.80 1,862
2017-11-01 73.65 73.65 72.00 72.25 5,597
2017-10-31 71.70 73.75 71.70 73.75 4,296
2017-10-30 72.00 72.00 71.05 71.40 1,847
2017-10-27 70.60 72.45 70.60 72.45 1,810
2017-10-26 70.25 70.95 70.10 70.30 3,059
2017-10-25 69.40 70.10 68.85 69.75 2,130
2017-10-24 69.95 70.45 69.75 69.80 1,500
2017-10-23 71.00 71.05 70.10 70.30 3,713
2017-10-20 70.15 70.70 69.75 70.55 1,767
2017-10-19 69.60 70.35 69.35 69.85 4,973
2017-10-18 70.45 70.60 70.30 70.30 2,519
2017-10-17 71.00 71.25 70.20 70.25 2,575
2017-10-16 70.95 71.10 70.85 70.95 1,526
2017-10-13 70.60 71.30 70.35 70.85 4,353
2017-10-12 71.75 71.75 70.80 70.85 1,850

» More Calavo Growers Stock Price History

To see other companies like Calavo Growers (CVGW), view our stock market today for news, and other data.