NasdaqGS - Delayed Quote USD

Calavo Growers, Inc. (CVGW)

28.11 +1.28 (+4.77%)
At close: 4:00 PM EDT
28.11 0.00 (0.00%)
After hours: 4:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 26.96 28.32 26.96 28.11 28.11 146,008
Apr 22, 2024 28.41 28.57 26.71 26.83 26.83 156,200
Apr 19, 2024 26.64 28.44 26.64 28.41 28.41 212,300
Apr 18, 2024 26.04 27.21 25.90 26.78 26.78 261,400
Apr 17, 2024 25.30 26.13 25.28 26.03 26.03 209,500
Apr 16, 2024 24.60 25.25 24.24 25.15 25.15 127,400
Apr 15, 2024 24.51 25.08 24.07 24.64 24.64 123,200
Apr 12, 2024 24.54 24.74 24.28 24.44 24.44 122,700
Apr 11, 2024 24.74 24.82 24.34 24.74 24.74 134,200
Apr 10, 2024 25.40 25.56 24.36 24.50 24.50 147,800
Apr 9, 2024 26.04 26.28 25.70 25.82 25.82 80,300
Apr 8, 2024 25.79 26.28 25.79 26.02 26.02 88,500
Apr 5, 2024 25.53 25.63 25.28 25.58 25.58 89,800
Apr 4, 2024 26.16 26.34 25.43 25.51 25.51 170,000
Apr 3, 2024 26.52 26.73 26.09 26.09 26.09 85,900
Apr 2, 2024 27.02 27.08 26.50 26.71 26.71 183,300
Apr 1, 2024 27.96 27.96 27.29 27.38 27.38 126,800
Mar 28, 2024 0.10 Dividend
Mar 28, 2024 27.61 28.12 27.61 27.81 27.81 248,100
Mar 27, 2024 27.21 27.75 26.87 27.75 27.65 141,600
Mar 26, 2024 27.41 27.51 27.06 27.11 27.01 147,500
Mar 25, 2024 27.87 28.25 27.16 27.19 27.09 134,800
Mar 22, 2024 28.61 28.71 27.52 27.75 27.65 132,700
Mar 21, 2024 29.11 29.16 28.45 28.56 28.46 156,300
Mar 20, 2024 28.81 29.04 28.15 28.87 28.77 131,100
Mar 19, 2024 28.50 29.03 28.50 29.01 28.91 167,300
Mar 18, 2024 28.96 29.29 28.02 28.68 28.58 229,800
Mar 15, 2024 29.13 29.58 28.50 28.86 28.76 278,000
Mar 14, 2024 29.37 30.51 28.89 29.22 29.11 212,700
Mar 13, 2024 29.35 31.26 29.20 29.49 29.38 262,700
Mar 12, 2024 28.05 29.59 27.57 29.51 29.40 426,300
Mar 11, 2024 29.24 29.51 28.55 28.70 28.60 411,500
Mar 8, 2024 29.78 29.95 29.22 29.30 29.19 151,700
Mar 7, 2024 29.72 29.89 29.11 29.44 29.33 166,500
Mar 6, 2024 29.04 29.83 28.92 29.40 29.29 181,100
Mar 5, 2024 28.50 29.65 28.03 29.00 28.90 188,700
Mar 4, 2024 29.00 29.17 28.20 28.53 28.43 129,100
Mar 1, 2024 29.02 29.11 28.50 28.90 28.80 160,000
Feb 29, 2024 28.98 29.40 28.45 28.86 28.76 140,400
Feb 28, 2024 28.37 28.89 28.19 28.46 28.36 107,300
Feb 27, 2024 28.33 28.63 28.17 28.59 28.49 110,800
Feb 26, 2024 28.33 28.46 27.93 28.09 27.99 117,100
Feb 23, 2024 28.00 28.37 27.70 28.32 28.22 148,500
Feb 22, 2024 28.18 28.18 27.66 28.02 27.92 121,000
Feb 21, 2024 28.35 28.64 27.95 28.18 28.08 107,900
Feb 20, 2024 28.63 29.25 28.28 28.45 28.35 114,900
Feb 16, 2024 28.66 29.33 28.33 28.98 28.88 173,800
Feb 15, 2024 28.05 28.87 27.97 28.79 28.69 138,100
Feb 14, 2024 28.12 28.18 27.60 27.82 27.72 121,600
Feb 13, 2024 28.14 28.21 27.33 27.75 27.65 176,900
Feb 12, 2024 27.22 28.97 27.22 28.93 28.83 131,700
Feb 9, 2024 26.93 27.25 26.53 27.24 27.14 131,300
Feb 8, 2024 26.40 26.90 26.40 26.90 26.80 154,200
Feb 7, 2024 27.03 27.36 26.42 26.47 26.37 159,200
Feb 6, 2024 24.77 26.99 24.77 26.95 26.85 255,100
Feb 5, 2024 27.01 27.36 25.10 25.13 25.04 242,000
Feb 2, 2024 24.60 27.56 24.56 27.37 27.27 343,200
Feb 1, 2024 24.50 24.89 21.42 24.50 24.41 669,500
Jan 31, 2024 27.41 27.69 26.08 26.09 26.00 185,800
Jan 30, 2024 27.47 27.80 27.33 27.50 27.40 132,500
Jan 29, 2024 27.50 28.07 27.30 27.55 27.45 150,700
Jan 26, 2024 27.54 27.88 27.13 27.24 27.14 96,700
Jan 25, 2024 0.10 Dividend
Jan 25, 2024 27.28 27.53 26.98 27.20 27.10 161,100
Jan 24, 2024 28.10 28.11 26.97 26.97 26.77 141,500
Jan 23, 2024 28.29 28.29 27.43 27.79 27.59 146,300
Jan 22, 2024 27.00 27.96 27.00 27.86 27.66 189,800
Jan 19, 2024 27.06 27.06 25.93 26.80 26.60 199,900
Jan 18, 2024 26.34 27.55 26.12 26.79 26.59 313,600
Jan 17, 2024 26.45 27.73 24.42 26.57 26.38 683,300
Jan 16, 2024 28.41 29.54 28.23 29.05 28.84 271,800
Jan 12, 2024 28.29 28.53 27.79 28.35 28.14 127,300
Jan 11, 2024 28.46 28.79 27.76 27.98 27.78 101,100
Jan 10, 2024 28.34 30.00 27.99 28.68 28.47 92,000
Jan 9, 2024 28.28 28.37 27.93 28.37 28.16 102,000
Jan 8, 2024 28.08 29.08 28.03 28.71 28.50 111,400
Jan 5, 2024 28.31 29.06 28.06 28.11 27.90 140,400
Jan 4, 2024 28.82 29.15 28.55 28.60 28.39 103,900
Jan 3, 2024 29.53 29.75 28.52 28.69 28.48 118,600
Jan 2, 2024 29.33 30.10 29.18 29.63 29.41 95,200
Dec 29, 2023 29.53 29.58 29.23 29.41 29.20 73,900
Dec 28, 2023 29.60 30.10 29.49 29.69 29.47 62,600
Dec 27, 2023 29.42 30.12 29.42 29.79 29.57 145,300
Dec 26, 2023 28.80 29.61 28.60 29.56 29.34 82,300
Dec 22, 2023 28.43 29.27 28.29 28.71 28.50 112,500
Dec 21, 2023 28.03 28.42 27.75 28.34 28.13 170,800
Dec 20, 2023 28.23 28.91 27.66 27.72 27.52 165,700
Dec 19, 2023 27.78 28.27 27.34 28.22 28.01 137,900
Dec 18, 2023 27.84 27.92 27.14 27.55 27.35 167,300
Dec 15, 2023 28.30 28.30 27.01 27.62 27.42 341,700
Dec 14, 2023 28.05 28.69 27.65 27.73 27.53 143,300
Dec 13, 2023 26.65 27.82 26.11 27.65 27.45 290,800
Dec 12, 2023 26.68 27.06 26.38 26.74 26.54 80,800
Dec 11, 2023 27.27 27.48 26.49 26.58 26.39 99,200
Dec 8, 2023 27.40 27.82 27.14 27.22 27.02 117,700
Dec 7, 2023 26.75 27.70 26.62 27.52 27.32 131,800
Dec 6, 2023 26.78 27.34 26.47 26.61 26.42 152,100
Dec 5, 2023 26.51 27.24 26.35 26.92 26.72 182,600
Dec 4, 2023 23.13 26.87 23.13 26.84 26.64 446,900
Dec 1, 2023 21.75 23.21 21.74 22.94 22.77 273,300
Nov 30, 2023 22.76 22.76 21.59 21.69 21.53 281,100
Nov 29, 2023 22.99 23.30 22.43 22.59 22.43 140,300
Nov 28, 2023 22.93 23.05 22.49 22.88 22.71 196,600
Nov 27, 2023 24.33 24.33 23.03 23.08 22.91 197,500
Nov 24, 2023 23.97 24.47 23.92 24.32 24.14 47,700
Nov 22, 2023 23.95 24.34 23.46 24.04 23.86 121,100
Nov 21, 2023 23.74 24.08 23.57 23.70 23.53 89,500
Nov 20, 2023 24.60 24.60 24.02 24.15 23.97 90,300
Nov 17, 2023 25.03 25.03 24.44 24.62 24.44 76,300
Nov 16, 2023 25.61 25.61 24.76 24.78 24.60 62,300
Nov 15, 2023 25.86 26.47 25.62 25.69 25.50 77,000
Nov 14, 2023 24.97 25.97 24.97 25.90 25.71 119,300
Nov 13, 2023 24.32 24.79 24.32 24.55 24.37 75,400
Nov 10, 2023 24.54 24.74 23.91 24.48 24.30 89,500
Nov 9, 2023 24.79 24.79 24.24 24.51 24.33 66,300
Nov 8, 2023 25.01 25.01 24.08 24.64 24.46 95,000
Nov 7, 2023 25.03 25.40 24.82 25.04 24.86 49,500
Nov 6, 2023 25.26 25.58 24.88 25.20 25.02 82,800
Nov 3, 2023 25.05 25.53 24.61 25.09 24.91 103,700
Nov 2, 2023 24.57 25.15 24.26 24.72 24.54 90,000
Nov 1, 2023 25.16 25.16 24.21 24.35 24.17 156,200
Oct 31, 2023 25.71 25.71 25.18 25.34 25.16 64,500
Oct 30, 2023 25.94 25.99 25.37 25.69 25.50 41,600
Oct 27, 2023 26.08 26.27 25.57 25.63 25.44 51,800
Oct 26, 2023 25.59 26.32 25.57 26.18 25.99 74,300
Oct 25, 2023 25.00 25.62 24.96 25.61 25.42 60,100
Oct 24, 2023 25.40 25.47 25.10 25.13 24.95 59,800
Oct 23, 2023 25.28 25.73 25.00 25.05 24.87 105,500
Oct 20, 2023 26.60 26.60 25.44 25.44 25.25 83,800
Oct 19, 2023 26.69 27.17 26.08 26.48 26.29 107,300
Oct 18, 2023 25.92 26.93 25.68 26.87 26.67 120,400
Oct 17, 2023 25.25 26.02 25.25 25.90 25.71 132,500
Oct 16, 2023 24.61 25.60 24.61 25.30 25.12 151,400
Oct 13, 2023 25.01 25.01 24.32 24.61 24.43 108,800
Oct 12, 2023 25.74 26.50 24.69 24.96 24.78 145,800
Oct 11, 2023 26.28 26.53 25.76 25.90 25.71 98,700
Oct 10, 2023 25.63 26.23 25.14 26.18 25.99 175,400
Oct 9, 2023 25.24 25.94 25.24 25.44 25.25 208,100
Oct 6, 2023 24.75 25.56 24.51 25.34 25.16 145,000
Oct 5, 2023 24.69 25.01 24.04 24.97 24.79 208,500
Oct 4, 2023 24.53 24.73 23.58 24.62 24.44 146,200
Oct 3, 2023 25.01 25.05 24.30 24.40 24.22 107,100
Oct 2, 2023 25.04 25.05 24.47 25.03 24.85 141,400
Sep 29, 2023 25.29 25.51 25.09 25.23 25.05 100,300
Sep 28, 2023 25.42 25.79 25.04 25.16 24.98 176,900
Sep 27, 2023 25.93 26.27 25.25 25.37 25.18 102,400
Sep 26, 2023 0.10 Dividend
Sep 26, 2023 26.15 26.34 25.90 25.93 25.74 124,700
Sep 25, 2023 26.47 27.86 26.23 26.34 26.05 105,200
Sep 22, 2023 27.55 27.55 26.48 26.49 26.20 122,500
Sep 21, 2023 26.98 27.85 26.88 27.52 27.22 144,400
Sep 20, 2023 27.56 27.70 26.83 26.87 26.57 109,400
Sep 19, 2023 27.81 28.21 27.26 27.37 27.07 95,400
Sep 18, 2023 28.56 28.56 27.90 27.91 27.60 176,500
Sep 15, 2023 28.74 29.10 27.87 28.53 28.21 506,300
Sep 14, 2023 27.50 28.84 27.50 28.74 28.42 267,800
Sep 13, 2023 26.09 27.54 26.01 27.36 27.06 288,400
Sep 12, 2023 26.93 27.19 26.00 26.04 25.75 301,100
Sep 11, 2023 28.12 28.39 26.44 26.96 26.66 360,800
Sep 8, 2023 32.94 33.23 27.61 28.08 27.77 593,900
Sep 7, 2023 34.85 36.69 32.82 32.89 32.53 445,900
Sep 6, 2023 32.88 32.88 31.25 31.26 30.91 261,500
Sep 5, 2023 32.86 33.10 32.03 32.45 32.09 254,600
Sep 1, 2023 33.11 33.47 32.89 33.09 32.72 139,800
Aug 31, 2023 33.69 33.99 32.84 32.96 32.60 125,800
Aug 30, 2023 32.84 34.09 32.84 33.68 33.31 153,500
Aug 29, 2023 32.69 32.91 32.42 32.91 32.55 122,400
Aug 28, 2023 33.09 33.40 32.62 32.68 32.32 122,500
Aug 25, 2023 32.92 33.16 32.24 33.09 32.72 190,600
Aug 24, 2023 32.88 33.09 32.59 32.87 32.51 169,500
Aug 23, 2023 33.58 33.71 33.01 33.17 32.80 94,000
Aug 22, 2023 34.24 34.32 33.40 33.59 33.22 114,500
Aug 21, 2023 34.68 34.85 34.24 34.32 33.94 88,300
Aug 18, 2023 34.62 35.36 34.42 34.83 34.44 80,000
Aug 17, 2023 35.60 35.88 34.85 34.90 34.51 99,400
Aug 16, 2023 36.40 36.50 35.43 35.51 35.12 78,200
Aug 15, 2023 36.31 36.63 36.05 36.22 35.82 106,100
Aug 14, 2023 37.05 37.35 36.15 36.38 35.98 118,500
Aug 11, 2023 36.76 37.23 36.60 37.08 36.67 101,400
Aug 10, 2023 37.21 37.52 36.50 36.76 36.35 87,000
Aug 9, 2023 37.60 37.60 36.78 36.88 36.47 98,900
Aug 8, 2023 37.50 37.50 36.50 37.43 37.02 102,800
Aug 7, 2023 37.64 37.88 37.15 37.62 37.20 129,700
Aug 4, 2023 38.21 38.46 37.42 37.50 37.08 126,400
Aug 3, 2023 37.63 38.50 37.50 38.24 37.82 156,500
Aug 2, 2023 37.82 38.00 37.49 37.74 37.32 74,600
Aug 1, 2023 37.67 37.96 37.46 37.77 37.35 57,500
Jul 31, 2023 37.76 38.39 37.61 37.73 37.31 92,100
Jul 28, 2023 37.91 38.24 37.63 37.75 37.33 76,000
Jul 27, 2023 38.57 38.97 37.37 37.51 37.09 130,700
Jul 26, 2023 38.19 38.61 37.56 38.26 37.84 120,800
Jul 25, 2023 37.82 38.45 37.37 38.18 37.76 165,000
Jul 24, 2023 35.85 37.84 35.85 37.66 37.24 275,700
Jul 21, 2023 36.51 36.51 35.73 35.80 35.40 77,900
Jul 20, 2023 36.35 36.40 35.23 36.35 35.95 120,700
Jul 19, 2023 35.53 36.75 35.31 36.14 35.74 316,900
Jul 18, 2023 35.73 36.23 35.01 35.42 35.03 163,000
Jul 17, 2023 32.36 36.35 32.18 35.57 35.18 337,000
Jul 14, 2023 30.62 30.97 30.21 30.93 30.59 72,300
Jul 13, 2023 30.30 30.92 30.04 30.67 30.33 162,400
Jul 12, 2023 29.20 30.25 28.96 30.16 29.83 204,000
Jul 11, 2023 29.40 29.62 28.79 28.84 28.52 96,700
Jul 10, 2023 29.35 30.06 29.16 29.40 29.07 109,400
Jul 7, 2023 29.23 29.76 29.01 29.40 29.07 129,400
Jul 6, 2023 28.80 29.42 28.50 29.28 28.96 146,500
Jul 5, 2023 29.28 29.51 28.78 29.02 28.70 170,300
Jul 3, 2023 29.04 29.55 28.74 29.40 29.07 80,900
Jun 30, 2023 30.43 30.85 28.98 29.02 28.70 192,900
Jun 29, 2023 30.33 30.78 30.24 30.28 29.94 127,300
Jun 28, 2023 30.76 30.76 30.06 30.39 30.05 87,400
Jun 27, 2023 30.88 31.21 30.59 30.81 30.47 123,900
Jun 26, 2023 0.10 Dividend
Jun 26, 2023 31.80 32.05 30.75 30.91 30.57 124,100
Jun 23, 2023 32.75 32.93 31.95 32.08 31.63 261,700
Jun 22, 2023 32.27 33.05 32.19 32.82 32.36 162,500
Jun 21, 2023 31.27 32.18 31.02 32.17 31.71 151,700
Jun 20, 2023 31.36 31.54 30.77 31.39 30.95 110,100
Jun 16, 2023 32.11 32.11 31.24 31.36 30.92 316,500
Jun 15, 2023 31.35 31.89 31.11 31.71 31.26 133,700
Jun 14, 2023 31.34 31.61 30.95 31.23 30.79 204,200
Jun 13, 2023 31.89 32.15 31.61 31.62 31.17 118,000
Jun 12, 2023 31.32 32.08 31.02 32.04 31.59 147,000
Jun 9, 2023 31.43 31.96 30.97 31.28 30.84 189,500
Jun 8, 2023 32.23 32.25 31.38 31.85 31.40 142,600
Jun 7, 2023 28.00 32.68 28.00 32.27 31.81 474,100
Jun 6, 2023 32.45 33.23 32.28 33.02 32.55 191,300
Jun 5, 2023 33.10 33.10 31.50 32.60 32.14 128,300
Jun 2, 2023 31.74 33.55 31.54 33.48 33.01 113,400
Jun 1, 2023 32.27 32.42 31.81 31.84 31.39 101,900
May 31, 2023 32.85 33.24 32.12 32.33 31.87 106,000
May 30, 2023 32.97 33.22 32.69 32.93 32.46 82,800
May 26, 2023 32.83 33.33 32.69 33.09 32.62 100,500
May 25, 2023 33.30 33.30 32.58 32.83 32.37 87,400
May 24, 2023 33.00 33.70 32.12 33.53 33.06 128,500
May 23, 2023 31.95 33.38 31.95 33.20 32.73 123,500
May 22, 2023 32.06 32.48 31.90 32.05 31.60 113,200
May 19, 2023 31.68 31.99 31.31 31.99 31.54 120,800
May 18, 2023 30.54 31.47 30.54 31.40 30.96 110,800
May 17, 2023 30.57 30.87 30.18 30.78 30.34 87,500
May 16, 2023 30.61 30.70 30.34 30.64 30.21 61,000
May 15, 2023 30.53 30.93 30.32 30.68 30.25 115,200
May 12, 2023 30.76 30.93 30.02 30.29 29.86 114,700
May 11, 2023 30.39 30.98 30.16 30.75 30.31 114,000
May 10, 2023 30.65 30.86 29.61 30.64 30.21 108,700
May 9, 2023 31.01 31.22 30.48 30.50 30.07 79,700
May 8, 2023 31.17 31.50 30.74 31.07 30.63 98,200
May 5, 2023 31.40 31.72 31.01 31.26 30.82 79,600
May 4, 2023 31.30 31.59 30.97 31.03 30.59 85,400
May 3, 2023 31.75 32.23 31.42 31.44 31.00 96,800
May 2, 2023 31.76 31.80 31.08 31.72 31.27 75,900
May 1, 2023 31.77 32.50 31.38 31.82 31.37 90,600
Apr 28, 2023 31.16 32.02 31.08 31.96 31.51 123,900
Apr 27, 2023 29.64 31.24 29.48 31.09 30.65 147,800
Apr 26, 2023 29.79 29.84 29.48 29.64 29.22 79,500
Apr 25, 2023 29.91 30.56 29.76 29.99 29.57 111,000
Apr 24, 2023 30.72 30.81 30.11 30.13 29.70 104,300

Related Tickers

AVO Mission Produce, Inc.
11.38
+0.09%
 
ANDE The Andersons, Inc.
60.41
+2.48%
 
CHEF The Chefs' Warehouse, Inc.
33.39
+1.09%
 
MTEX Mannatech, Incorporated
8.33
+1.26%
 
ORS.MI Orsero S.p.A.
14.20
+3.65%
 
UNFI United Natural Foods, Inc.
8.90
-2.20%
 
USFD US Foods Holding Corp.
50.75
+0.61%
 
5YM.MU Mission Produce Inc
10.70
-0.93%
 
WDRP Wanderport Corporation
0.0043
-6.52%
 
WILC G. Willi-Food International Ltd.
9.15
-1.35%