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
2018-06-18 91.00 91.70 90.30 91.25 2,314
2018-06-15 91.40 91.70 89.95 91.55 3,880
2018-06-14 88.90 91.55 88.90 91.55 6,178
2018-06-13 85.35 88.10 85.30 88.10 5,480
2018-06-12 83.05 85.05 83.05 84.85 4,910
2018-06-11 84.55 85.25 83.95 84.00 6,353
2018-06-08 84.30 84.90 83.55 84.75 4,980
2018-06-07 87.40 87.40 83.25 83.90 16,115
2018-06-06 83.85 88.60 83.85 88.50 15,263
2018-06-05 89.55 89.55 87.05 89.05 10,232
2018-06-04 89.35 89.80 88.20 88.60 4,983
2018-06-01 89.45 89.80 87.65 89.60 5,294
2018-05-31 88.80 88.80 87.70 87.95 3,010
2018-05-30 90.50 90.75 88.85 88.85 4,269
2018-05-29 88.00 90.15 87.90 89.35 8,823
2018-05-25 88.25 88.65 87.80 88.35 5,484
2018-05-24 92.90 92.90 86.40 87.55 18,545
2018-05-23 94.25 94.25 93.30 93.80 2,195
2018-05-22 97.20 97.20 93.30 93.40 4,773
2018-05-21 94.00 96.80 94.00 96.80 4,528
2018-05-18 94.55 94.55 92.60 93.70 2,300
2018-05-17 96.65 96.80 93.35 93.35 3,841
2018-05-16 94.55 96.65 94.55 96.65 6,980
2018-05-15 92.60 93.80 92.10 93.75 6,984
2018-05-14 94.50 94.65 91.15 91.20 5,060
2018-05-11 94.60 94.70 93.85 93.95 2,379
2018-05-10 95.30 95.30 94.20 94.20 2,400
2018-05-09 95.00 95.40 94.95 95.10 2,336
2018-05-08 94.45 94.50 93.70 94.00 2,218
2018-05-07 94.25 94.80 94.00 94.55 2,490

» More Calavo Growers Stock Price History

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