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
2018-09-19 104.95 104.95 103.325 104.70 7,585
2018-09-18 101.70 104.85 101.70 104.80 7,817
2018-09-17 101.60 101.60 100.15 101.25 4,341
2018-09-14 101.85 103.35 101.20 102.20 5,489
2018-09-13 99.75 101.60 99.70 101.25 3,963
2018-09-12 100.70 100.70 98.35 100.00 6,508
2018-09-11 107.00 107.55 101.45 101.65 15,980
2018-09-10 107.35 107.70 106.90 107.15 2,553
2018-09-07 105.10 107.45 104.40 106.95 5,851
2018-09-06 101.50 105.40 101.50 104.40 4,516
2018-09-05 102.95 103.65 98.25 102.00 9,311
2018-09-04 103.60 104.85 101.65 104.05 3,127
2018-08-31 105.35 105.90 104.80 105.80 3,301
2018-08-30 103.65 103.85 102.70 103.55 1,937
2018-08-29 103.35 104.05 102.70 103.60 1,136
2018-08-28 105.20 105.20 102.70 102.75 2,546
2018-08-27 106.15 107.40 105.75 106.15 2,889
2018-08-24 105.05 105.75 104.70 105.40 2,475
2018-08-23 104.85 105.45 103.90 104.50 2,310
2018-08-22 101.65 104.70 101.65 104.70 5,069
2018-08-21 100.50 102.00 100.35 101.80 2,581
2018-08-20 101.25 101.65 100.90 101.45 7,613
2018-08-17 99.60 100.70 99.35 100.70 4,934
2018-08-16 101.30 101.80 98.80 99.90 7,719
2018-08-15 101.65 102.55 100.80 100.80 10,372
2018-08-14 98.45 102.05 98.45 101.85 10,807
2018-08-13 98.00 98.55 97.20 97.85 4,701
2018-08-10 96.40 98.65 96.40 98.10 3,947
2018-08-09 95.15 97.00 95.10 96.30 2,490
2018-08-08 94.20 95.85 93.50 95.35 2,095

» More Calavo Growers Stock Price History

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