Calavo Growers Inc (CVGW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -3.29482242191 | 23.37 | 24 | 22.21 | 221349 | 23.00472181 | CS |
| 4 | -3.08 | -11.9937694704 | 25.68 | 30.58 | 22.21 | 283453 | 24.94790295 | CS |
| 12 | -3.44 | -13.2104454685 | 26.04 | 30.58 | 22.21 | 188481 | 26.00534113 | CS |
| 26 | -6.73 | -22.9457892942 | 29.33 | 31.26 | 21.42 | 184465 | 26.92258943 | CS |
| 52 | -6.44 | -22.1763085399 | 29.04 | 38.97 | 21.42 | 165733 | 27.91396336 | CS |
| 156 | -40.91 | -64.4150527476 | 63.51 | 64.215 | 21.42 | 150350 | 33.66158764 | CS |
| 260 | -73.2 | -76.4091858038 | 95.8 | 99.71 | 21.42 | 147015 | 49.06219623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 22.6 | 0.21 | 0.94 | 22.34 | 22.72 | 22.215 | 166203 |
| 1719873300 | 22.39 | -0.07 | -0.29 | 22.78 | 23 | 22.21 | 210416 |
| 1719614100 | 22.455 | 0 | 0.00 | 22.455 | 22.455 | 22.455 | 0 |
| 1719527700 | 22.455 | -0.56 | -2.41 | 23.18 | 23.19 | 22.43 | 154048 |
| 1719441300 | 23.01 | -0.64 | -2.71 | 23.46 | 23.64 | 22.74 | 190804 |
| 1719354900 | 23.65 | 0.41 | 1.76 | 23.37 | 24 | 23.08 | 330127 |
| 1719268500 | 23.24 | -0.75 | -3.13 | 23.79 | 23.955 | 23.2 | 307366 |
| 1719009300 | 23.99 | 0.41 | 1.74 | 23.58 | 24.44 | 23.58 | 503314 |
| 1718922900 | 23.58 | -0.22 | -0.92 | 23.81 | 24.69 | 23.49 | 205910 |
| 1718750100 | 23.8 | -1.23 | -4.91 | 25.14 | 25.24 | 23.73 | 230814 |
| 1718663700 | 25.03 | -0.19 | -0.75 | 25.15 | 25.3 | 24.64 | 114654 |
| 1718404500 | 25.22 | -0.5 | -1.94 | 25.37 | 25.43 | 24.92 | 115928 |
| 1718318100 | 25.72 | -0.58 | -2.21 | 26.38 | 26.38 | 25.01 | 290197 |
| 1718231700 | 26.3 | -0.75 | -2.77 | 27.39 | 27.565 | 26.0775 | 474129 |
| 1718145300 | 27.05 | 2.06 | 8.24 | 29.18 | 30.58 | 26.33 | 1036928 |
| 1718058900 | 24.99 | -0.42 | -1.65 | 25.21 | 25.3036 | 24.45 | 374872 |
| 1717799700 | 25.41 | 0.52 | 2.09 | 24.73 | 25.6499 | 24.73 | 165203 |
| 1717713300 | 24.89 | -0.48 | -1.89 | 25.25 | 25.8475 | 24.83 | 120976 |
| 1717626900 | 25.37 | 0.11 | 0.44 | 25.62 | 25.68 | 25 | 154231 |
| 1717540500 | 25.26 | -0.58 | -2.24 | 25.68 | 26.245 | 25.03 | 122245 |
| 1717454100 | 25.84 | -1.13 | -4.19 | 27.14 | 27.5 | 25.7 | 140667 |
| 1717194900 | 26.97 | 0.71 | 2.70 | 26.35 | 27.0527 | 26.35 | 143035 |
| 1717108500 | 26.26 | 0.32 | 1.23 | 26.18 | 26.62 | 26.12 | 115529 |
| 1717022100 | 25.94 | -0.43 | -1.63 | 26.03 | 26.24 | 25.67 | 99680 |
| 1716935700 | 26.37 | 0.39 | 1.50 | 25.93 | 26.87 | 25.93 | 168067 |
| 1716590100 | 25.98 | -0.27 | -1.03 | 26.43 | 26.66 | 25.81 | 120083 |
| 1716503700 | 26.25 | -0.02 | -0.08 | 26.35 | 26.535 | 25.91 | 157550 |
| 1716417300 | 26.27 | -0.46 | -1.72 | 26.69 | 26.75 | 26.023 | 181633 |
| 1716330900 | 26.73 | -0.67 | -2.45 | 27.43 | 27.645 | 26.69 | 146318 |
| 1716244500 | 27.4 | -0.05 | -0.18 | 27.37 | 27.8 | 27.08 | 202307 |
| 1715985300 | 27.45 | -0.35 | -1.26 | 27.92 | 27.92 | 27.4 | 75748 |
| 1715898900 | 27.8 | -0.22 | -0.79 | 27.89 | 28 | 27.73 | 70779 |
| 1715812500 | 28.02 | -0.32 | -1.13 | 28.61 | 28.615 | 27.94 | 94344 |
| 1715726100 | 28.34 | -0.04 | -0.14 | 28.82 | 29.31 | 28 | 92925 |
| 1715639700 | 28.38 | -0.3 | -1.05 | 28.84 | 28.99 | 28.06 | 112571 |
| 1715380500 | 28.68 | 0.17 | 0.60 | 28.68 | 28.73 | 27.91 | 97328 |
| 1715294100 | 28.51 | 0.55 | 1.97 | 27.83 | 28.51 | 27.77 | 114120 |
| 1715207700 | 27.96 | -0.6 | -2.10 | 28.38 | 28.4 | 27.79 | 67517 |
| 1715121300 | 28.56 | 0.6 | 2.15 | 28.28 | 28.76 | 27.97 | 116916 |
| 1715034900 | 27.96 | -0.32 | -1.13 | 28.55 | 28.64 | 27.94 | 112878 |
| 1714775700 | 28.28 | -0.63 | -2.18 | 29.11 | 29.255 | 28.28 | 107338 |
| 1714689300 | 28.91 | 0.44 | 1.55 | 28.65 | 29.08 | 28.04 | 225350 |
| 1714602900 | 28.47 | 1.52 | 5.64 | 26.95 | 28.55 | 26.6 | 172575 |
| 1714516500 | 26.95 | 0.28 | 1.05 | 26.5 | 26.96 | 26.19 | 149871 |
| 1714430100 | 26.67 | -0.36 | -1.33 | 27.1 | 27.32 | 26.02 | 312304 |
| 1714170900 | 27.03 | -0.38 | -1.39 | 27.27 | 27.67 | 26.99 | 176028 |
| 1714084500 | 27.41 | 0.03 | 0.11 | 27.71 | 28.3 | 27.38 | 190132 |
| 1713998100 | 27.38 | -0.73 | -2.60 | 27.73 | 27.81 | 27.11 | 153418 |
| 1713911700 | 28.11 | 1.28 | 4.77 | 26.96 | 28.32 | 26.85 | 149305 |
| 1713825300 | 26.83 | -1.58 | -5.56 | 28.5 | 28.57 | 26.71 | 156188 |
| 1713566100 | 28.41 | 1.63 | 6.09 | 26.64 | 28.44 | 26.64 | 212276 |
| 1713479700 | 26.78 | 0.75 | 2.88 | 26.04 | 27.21 | 25.9 | 261428 |
| 1713393300 | 26.03 | 0.88 | 3.50 | 25.3 | 26.13 | 25.19 | 209511 |
| 1713306900 | 25.15 | 0.51 | 2.07 | 24.6 | 25.25 | 24.24 | 127428 |
| 1713220500 | 24.64 | 0.2 | 0.82 | 24.51 | 25.0825 | 24.07 | 123155 |
| 1712961300 | 24.44 | -0.3 | -1.21 | 24.54 | 24.77 | 24.28 | 122682 |
| 1712874900 | 24.74 | 0.24 | 0.98 | 24.74 | 24.82 | 24.3447 | 134212 |
| 1712788500 | 24.5 | -1.32 | -5.11 | 25.4 | 25.56 | 24.36 | 147824 |
| 1712702100 | 25.82 | -0.2 | -0.77 | 26.04 | 26.28 | 25.7 | 80250 |
| 1712615700 | 26.02 | 0.44 | 1.72 | 25.79 | 26.28 | 25.79 | 88516 |
| 1712356500 | 25.58 | 0.07 | 0.27 | 25.53 | 25.63 | 25.28 | 89814 |
| 1712270100 | 25.51 | -0.58 | -2.22 | 26.23 | 26.335 | 25.43 | 169966 |
| 1712183700 | 26.09 | -0.62 | -2.32 | 26.52 | 26.73 | 26.09 | 85868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
