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
2018-12-10 91.70 91.70 88.26 88.74 6,886
2018-12-07 93.72 95.16 92.13 92.36 12,867
2018-12-06 95.00 95.36 94.09 94.92 11,501
2018-12-04 97.20 98.63 95.80 96.03 7,511
2018-12-03 98.86 98.86 94.16 96.87 12,663
2018-11-30 98.87 99.42 97.33 98.02 2,466
2018-11-29 99.25 99.45 97.77 98.98 5,201
2018-11-28 98.30 99.31 97.97 98.77 2,917
2018-11-27 98.35 98.73 97.76 98.05 3,342
2018-11-26 97.16 98.53 96.63 98.34 7,462
2018-11-23 96.55 99.44 96.29 97.85 5,162
2018-11-21 97.24 98.75 96.61 96.77 5,628
2018-11-20 95.85 97.42 95.67 96.65 4,520
2018-11-19 97.38 97.38 94.81 96.24 9,293
2018-11-16 97.32 97.32 96.58 96.93 3,672
2018-11-15 96.86 96.86 95.07 96.54 2,499
2018-11-14 99.35 99.35 97.50 98.11 3,941
2018-11-13 98.10 98.70 97.11 97.77 2,802
2018-11-12 97.98 99.28 97.51 98.03 4,464
2018-11-09 99.63 100.72 98.55 99.32 3,004
2018-11-08 98.93 99.30 96.33 98.46 2,318
2018-11-07 100.42 100.44 99.20 100.07 2,907
2018-11-06 99.00 100.13 98.92 99.69 1,771
2018-11-05 98.75 99.49 98.30 99.27 1,122
2018-11-02 98.98 98.98 97.07 98.58 4,009
2018-11-01 97.81 99.79 97.14 98.03 3,253
2018-10-31 98.85 98.85 94.50 97.19 5,787
2018-10-30 99.93 100.68 99.78 99.78 5,947
2018-10-29 98.94 100.98 98.94 100.32 5,426
2018-10-26 97.72 99.13 97.19 97.80 2,975

» More Calavo Growers Stock Price History

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