Calavo Growers Inc (CVGW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -3.83458646617 | 26.6 | 26.99 | 25.05 | 122576 | 26.06191788 | CS |
| 4 | -1.56 | -5.74797347089 | 27.14 | 28.09 | 25.05 | 133749 | 26.781107 | CS |
| 12 | -2.75 | -9.70702435581 | 28.33 | 30.02 | 25.05 | 137486 | 27.60426572 | CS |
| 26 | 1.77 | 7.43385132297 | 23.81 | 30.02 | 20.3 | 223459 | 26.09149441 | CS |
| 52 | -2.2 | -7.91936645068 | 27.78 | 31.26 | 20.3 | 199611 | 26.62287782 | CS |
| 156 | -15.41 | -37.5945352525 | 40.99 | 45.5 | 20.3 | 153407 | 30.06781307 | CS |
| 260 | -61.94 | -70.7723948812 | 87.52 | 94.92 | 20.3 | 153813 | 42.19521067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 25.09 | -0.04 | -0.16 | 25.365 | 25.365 | 24.53 | 147310 |
| 1734564900 | 25.13 | -0.98 | -3.75 | 26.2 | 26.2284 | 25.08 | 170670 |
| 1734478500 | 26.11 | -0.44 | -1.66 | 26.42 | 26.49 | 26.01 | 114036 |
| 1734392100 | 26.55 | -0.03 | -0.11 | 26.525 | 26.87 | 26.4 | 99902 |
| 1734132900 | 26.58 | 0.15 | 0.57 | 26.32 | 26.605 | 26.02 | 140220 |
| 1734046500 | 26.43 | -0.15 | -0.56 | 26.71 | 26.795 | 26.1 | 82486 |
| 1733960100 | 26.58 | -0.39 | -1.45 | 26.87 | 27.07 | 25.77 | 223693 |
| 1733873700 | 26.97 | 0.55 | 2.08 | 26.22 | 27.015 | 26.11 | 98359 |
| 1733787300 | 26.42 | 0.5 | 1.93 | 26.02 | 26.66 | 26 | 173219 |
| 1733528100 | 25.92 | -0.37 | -1.41 | 26.415 | 26.6057 | 25.81 | 140966 |
| 1733441700 | 26.29 | -0.49 | -1.83 | 26.92 | 26.92 | 26.03 | 194207 |
| 1733355300 | 26.78 | -0.76 | -2.76 | 27.475 | 27.68 | 26.75 | 120893 |
| 1733268900 | 27.54 | -0.24 | -0.86 | 27.715 | 27.78 | 27.4 | 99613 |
| 1733182500 | 27.78 | 0.07 | 0.25 | 27.935 | 27.935 | 27.31 | 93150 |
| 1732917840 | 27.71 | 0.08 | 0.29 | 27.89 | 28.09 | 27.605 | 56940 |
| 1732750500 | 27.63 | 0.19 | 0.69 | 27.68 | 27.9325 | 27.45 | 109734 |
| 1732664100 | 27.44 | -0.49 | -1.75 | 27.74 | 27.78 | 27.18 | 224559 |
| 1732577700 | 27.93 | 0.76 | 2.80 | 27.605 | 28.08 | 27.44 | 115561 |
| 1732318500 | 27.17 | 0.02 | 0.07 | 27.325 | 27.57 | 26.86 | 147012 |
| 1732232100 | 27.15 | 0.06 | 0.22 | 27.01 | 27.24 | 26.8 | 90456 |
| 1732145700 | 27.09 | -0.01 | -0.04 | 26.94 | 27.15 | 26.61 | 75604 |
| 1732059300 | 27.1 | -0.11 | -0.40 | 26.93 | 27.2 | 26.73 | 72365 |
| 1731972900 | 27.21 | 0.19 | 0.70 | 27.11 | 27.52 | 26.89 | 92427 |
| 1731713700 | 27.02 | -0.63 | -2.28 | 27.585 | 27.585 | 26.627 | 119303 |
| 1731627300 | 27.65 | -0.25 | -0.90 | 27.7354 | 27.965 | 27.44 | 82039 |
| 1731540900 | 27.9 | -0.12 | -0.43 | 27.77 | 28.2 | 27.56 | 123634 |
| 1731454500 | 28.02 | -0.42 | -1.48 | 28.37 | 28.4172 | 27.74 | 118657 |
| 1731368100 | 28.44 | 0.16 | 0.57 | 28.655 | 28.82 | 28.2 | 110327 |
| 1731108900 | 28.28 | -0.51 | -1.77 | 28.81 | 29.03 | 28.11 | 164298 |
| 1731022500 | 28.79 | -0.35 | -1.20 | 29.1014 | 29.29 | 28.28 | 142723 |
| 1730936100 | 29.14 | 0.56 | 1.96 | 29.4 | 30.02 | 29.01 | 250286 |
| 1730849700 | 28.58 | 1.32 | 4.84 | 28.06 | 28.6 | 27.83 | 124937 |
| 1730763300 | 27.26 | 0.23 | 0.85 | 27.01 | 27.58 | 26.89 | 98722 |
| 1730500500 | 27.03 | 0.45 | 1.69 | 26.9 | 27.2 | 26.81 | 117526 |
| 1730414100 | 26.58 | -0.12 | -0.45 | 26.62 | 26.88 | 26.45 | 87817 |
| 1730327700 | 26.7 | -0.18 | -0.67 | 26.74 | 27.1499 | 26.59 | 100906 |
| 1730241300 | 26.88 | -0.04 | -0.15 | 26.66 | 27.005 | 26.66 | 68282 |
| 1730154900 | 26.92 | 0.58 | 2.18 | 26.71 | 27 | 26.59 | 87467 |
| 1729895700 | 26.345 | -0.73 | -2.68 | 27.1 | 27.3 | 26.32 | 104771 |
| 1729809300 | 27.07 | -0.07 | -0.26 | 27.27 | 27.68 | 27.02 | 143871 |
| 1729722900 | 27.14 | 0.12 | 0.44 | 26.85 | 27.35 | 26.68 | 208924 |
| 1729636500 | 27.02 | -0.4 | -1.46 | 27.28 | 27.28 | 26.55 | 149898 |
| 1729550100 | 27.42 | -1.13 | -3.96 | 28.53 | 28.55 | 27.2 | 147367 |
| 1729290900 | 28.55 | -0.29 | -1.01 | 28.95 | 29.14 | 28.42 | 122896 |
| 1729204500 | 28.84 | 0.12 | 0.42 | 28.69 | 28.87 | 28.11 | 125111 |
| 1729118100 | 28.72 | 0.71 | 2.53 | 28.19 | 28.795 | 28 | 140465 |
| 1729031700 | 28.01 | -0.1 | -0.36 | 28.17 | 28.52 | 27.95 | 105307 |
| 1728945300 | 28.11 | 0.02 | 0.07 | 28.04 | 28.295 | 27.88 | 137679 |
| 1728686100 | 28.09 | 0.49 | 1.78 | 27.62 | 28.16 | 27.6 | 139683 |
| 1728599700 | 27.6 | -0.1 | -0.36 | 27.75 | 27.75 | 27.35 | 160932 |
| 1728513300 | 27.7 | -0.89 | -3.11 | 28.59 | 28.84 | 27.62 | 176287 |
| 1728426900 | 28.59 | -0.21 | -0.73 | 28.46 | 28.73 | 28.34 | 145575 |
| 1728340500 | 28.8 | 0.3 | 1.05 | 28.4 | 28.83 | 28.15 | 328059 |
| 1728081300 | 28.5 | 0.52 | 1.86 | 28.41 | 28.58 | 28.23 | 130803 |
| 1727994900 | 27.98 | -0.64 | -2.24 | 28.52 | 28.56 | 27.845 | 185118 |
| 1727908500 | 28.62 | -0.15 | -0.52 | 28.28 | 28.66 | 28.26 | 163969 |
| 1727822100 | 28.77 | 0.24 | 0.84 | 28.46 | 28.79 | 28.02 | 192091 |
| 1727735520 | 28.53 | 0.05 | 0.18 | 28.44 | 28.73 | 28.18 | 178873 |
| 1727476500 | 28.48 | -0.31 | -1.08 | 29 | 29.15 | 28.35 | 139524 |
| 1727390100 | 28.79 | 0.66 | 2.35 | 28.33 | 28.82 | 28.13 | 155117 |
| 1727303700 | 28.13 | 0.01 | 0.04 | 28.17 | 28.47 | 27.76 | 190167 |
| 1727217300 | 28.12 | -0.22 | -0.78 | 28.36 | 28.52 | 27.72 | 419306 |
| 1727130900 | 28.34 | -0.19 | -0.67 | 28.75 | 29.055 | 28.31 | 253539 |
| 1726871700 | 28.53 | -0.45 | -1.55 | 28.85 | 29.28 | 28.15 | 3539645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
