Calavo Growers Inc (CVGW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -3.80679492427 | 24.43 | 24.59 | 23.3721 | 150930 | 23.87843393 | CS |
| 4 | -0.795 | -3.27227824655 | 24.295 | 24.96 | 22.01 | 166382 | 23.34681239 | CS |
| 12 | -4.435 | -15.8761410417 | 27.935 | 27.935 | 22 | 179877 | 24.32746334 | CS |
| 26 | -0.65 | -2.69151138716 | 24.15 | 30.02 | 22 | 221394 | 26.41170463 | CS |
| 52 | -4.83 | -17.0490645958 | 28.33 | 31.26 | 20.3 | 205309 | 26.00005831 | CS |
| 156 | -16.43 | -41.1470072627 | 39.93 | 45.5 | 20.3 | 159646 | 29.18268294 | CS |
| 260 | -53.01 | -69.2850607764 | 76.51 | 85.398 | 20.3 | 154443 | 39.81401641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 24.12 | 0.03 | 0.12 | 24.34 | 24.59 | 23.82 | 135571 |
| 1740094500 | 24.09 | 0.4 | 1.69 | 23.54 | 24.14 | 23.44 | 115713 |
| 1740008100 | 23.69 | -0.06 | -0.25 | 23.58 | 23.97 | 23.39 | 193085 |
| 1739921700 | 23.75 | -0.46 | -1.90 | 24.21 | 24.58 | 23.66 | 161905 |
| 1739576100 | 24.21 | 0.45 | 1.89 | 23.93 | 24.51 | 23.845 | 337274 |
| 1739489700 | 23.76 | 0.03 | 0.13 | 23.8 | 23.83 | 23.3855 | 101831 |
| 1739403300 | 23.73 | 0.58 | 2.51 | 22.96 | 23.87 | 22.96 | 241296 |
| 1739316900 | 23.15 | 0.93 | 4.19 | 22.08 | 23.19 | 22.08 | 303818 |
| 1739230500 | 22.22 | 0.13 | 0.59 | 22.15 | 22.39 | 22.04 | 204581 |
| 1738971300 | 22.09 | -0.61 | -2.69 | 22.7 | 22.74 | 22.01 | 165122 |
| 1738884900 | 22.7 | 0.1 | 0.44 | 22.83 | 22.83 | 22.385 | 99450 |
| 1738798500 | 22.6 | 0.24 | 1.07 | 22.48 | 22.62 | 22.185 | 124540 |
| 1738712100 | 22.36 | -0.05 | -0.22 | 22.39 | 22.555 | 22.16 | 139956 |
| 1738625700 | 22.41 | -0.48 | -2.10 | 22 | 22.97 | 22 | 143200 |
| 1738366500 | 22.89 | -0.45 | -1.93 | 23.23 | 23.595 | 22.68 | 159242 |
| 1738280100 | 23.34 | -0.32 | -1.35 | 23.72 | 23.75 | 23.165 | 149403 |
| 1738193700 | 23.66 | -0.06 | -0.25 | 23.67 | 23.845 | 23.225 | 184587 |
| 1738107300 | 23.72 | -0.64 | -2.63 | 24.5 | 24.5 | 23.7 | 115920 |
| 1738020900 | 24.36 | 0.38 | 1.58 | 24.295 | 24.96 | 24.28 | 125940 |
| 1737761700 | 23.98 | 0.34 | 1.44 | 23.99 | 24.29 | 23.82 | 139434 |
| 1737675300 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1737588900 | 23.64 | -1.17 | -4.72 | 24.7 | 24.7 | 23.595 | 206584 |
| 1737502500 | 24.81 | 0.12 | 0.49 | 24.55 | 24.919 | 24.42 | 140637 |
| 1737156900 | 24.69 | 0.37 | 1.52 | 24.39 | 25.1 | 24.21 | 357635 |
| 1737070500 | 24.32 | 1.8 | 7.99 | 22.74 | 24.5 | 22.69 | 391799 |
| 1736984100 | 22.52 | -1.64 | -6.79 | 22.99 | 24.45 | 22 | 790865 |
| 1736897700 | 24.16 | 0.59 | 2.50 | 23.7 | 24.2 | 23.55 | 295698 |
| 1736811300 | 23.57 | 0.23 | 0.99 | 23.12 | 23.67 | 23.025 | 136567 |
| 1736552100 | 23.34 | -0.51 | -2.14 | 23.42 | 23.45 | 22.95 | 266322 |
| 1736379300 | 23.85 | 0.07 | 0.29 | 23.5 | 23.94 | 23.01 | 325363 |
| 1736292900 | 23.78 | -0.05 | -0.21 | 23.69 | 24.05 | 23.345 | 168572 |
| 1736206500 | 23.83 | -1.65 | -6.48 | 25.41 | 25.54 | 23.77 | 195225 |
| 1735947300 | 25.48 | -0.02 | -0.08 | 25.52 | 25.7 | 25.26 | 150321 |
| 1735860900 | 25.5 | 0 | 0.00 | 25.69 | 25.875 | 25.25 | 129482 |
| 1735688100 | 25.5 | -0.01 | -0.04 | 25.57 | 25.66 | 25.365 | 144758 |
| 1735601700 | 25.51 | 0.01 | 0.04 | 25.41 | 25.62 | 25.116 | 144581 |
| 1735342500 | 25.5 | 0.08 | 0.31 | 25.3 | 25.58 | 25.12 | 96663 |
| 1735256100 | 25.42 | 0.18 | 0.71 | 25.17 | 25.51 | 25.17 | 94489 |
| 1735077840 | 25.24 | 0.12 | 0.48 | 25.18 | 25.38 | 24.87 | 54997 |
| 1734996900 | 25.12 | -0.53 | -2.07 | 25.55 | 25.75 | 25.03 | 115029 |
| 1734737700 | 25.65 | 0.56 | 2.23 | 24.84 | 26.15 | 24.84 | 342849 |
| 1734651300 | 25.09 | -0.04 | -0.16 | 25.3 | 25.47 | 24.53 | 149841 |
| 1734564900 | 25.13 | -0.98 | -3.75 | 26.2 | 26.39 | 25.08 | 171005 |
| 1734478500 | 26.11 | -0.44 | -1.66 | 26.37 | 26.49 | 26.01 | 114528 |
| 1734392100 | 26.55 | -0.03 | -0.11 | 26.52 | 26.99 | 26.35 | 101856 |
| 1734132900 | 26.58 | 0.15 | 0.57 | 26.34 | 26.605 | 26.02 | 140948 |
| 1734046500 | 26.43 | -0.15 | -0.56 | 26.6 | 26.795 | 26.1 | 84544 |
| 1733960100 | 26.58 | -0.39 | -1.45 | 27.12 | 27.12 | 25.77 | 224701 |
| 1733873700 | 26.97 | 0.55 | 2.08 | 26.43 | 27.015 | 26.11 | 99081 |
| 1733787300 | 26.42 | 0.5 | 1.93 | 26 | 26.66 | 25.955 | 175716 |
| 1733528100 | 25.92 | -0.37 | -1.41 | 26.51 | 27.39 | 25.81 | 145877 |
| 1733441700 | 26.29 | -0.49 | -1.83 | 26.79 | 27.02 | 26.03 | 195474 |
| 1733355300 | 26.78 | -0.76 | -2.76 | 27.45 | 27.68 | 26.75 | 124067 |
| 1733268900 | 27.54 | -0.24 | -0.86 | 27.86 | 27.86 | 27.4 | 103527 |
| 1733182500 | 27.78 | 0.07 | 0.25 | 27.82 | 27.97 | 27.31 | 94676 |
| 1732917840 | 27.71 | 0.08 | 0.29 | 27.89 | 28.09 | 27.605 | 57035 |
| 1732750500 | 27.63 | 0.19 | 0.69 | 27.68 | 27.9325 | 27.45 | 110164 |
| 1732664100 | 27.44 | -0.49 | -1.75 | 27.59 | 27.78 | 27.18 | 226551 |
| 1732577700 | 27.93 | 0.76 | 2.80 | 27.37 | 28.08 | 27.2 | 116980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
