| Historical Data for Calavo Growers Inc. (CVGW) |
|
|
|
|
After Hours:
$ 31.07
|
0.00 (0.00%)
|
Volume: 1.32 k
|
4:00 PM EDT May 23, 2013
|
|
|
|
|
|
|
|
| 05/23/13 |
30.49 |
31.07 |
30.47 |
31.07 |
22,158 |
0.37 |
1.21% |
31.07 |
684.18 k |
131 |
| 05/22/13 |
30.74 |
31.21 |
30.51 |
30.70 |
28,202 |
-0.09 |
-0.29% |
30.70 |
871.16 k |
193 |
| 05/21/13 |
30.48 |
31.06 |
30.48 |
30.79 |
27,192 |
0.23 |
0.75% |
30.79 |
840.3 k |
177 |
| 05/20/13 |
30.26 |
30.65 |
30.05 |
30.56 |
39,837 |
0.10 |
0.33% |
30.56 |
1.21 m |
246 |
| 05/17/13 |
30.20 |
30.49 |
30.02 |
30.46 |
40,340 |
0.35 |
1.16% |
30.46 |
1.22 m |
189 |
| 05/16/13 |
29.93 |
30.48 |
29.901 |
30.11 |
15,769 |
-0.01 |
-0.03% |
30.11 |
476.19 k |
115 |
| 05/15/13 |
29.96 |
30.20 |
29.75 |
30.12 |
19,396 |
-0.03 |
-0.10% |
30.12 |
582.25 k |
139 |
| 05/14/13 |
28.91 |
30.16 |
28.91 |
30.15 |
107,166 |
1.28 |
4.43% |
30.15 |
3.18 m |
315 |
| 05/13/13 |
28.75 |
29.09 |
28.75 |
28.87 |
13,223 |
0.06 |
0.21% |
28.87 |
382.4 k |
73 |
| 05/10/13 |
29.12 |
29.14 |
28.72 |
28.81 |
22,650 |
-0.36 |
-1.23% |
28.81 |
654.91 k |
152 |
| 05/09/13 |
28.71 |
29.48 |
28.55 |
29.17 |
28,831 |
0.35 |
1.21% |
29.17 |
840.34 k |
238 |
| 05/08/13 |
29.01 |
29.27 |
28.40 |
28.82 |
88,138 |
-1.24 |
-4.13% |
28.82 |
2.53 m |
673 |
| 05/07/13 |
29.32 |
30.10 |
29.32 |
30.06 |
17,117 |
0.62 |
2.11% |
30.06 |
512.83 k |
120 |
| 05/06/13 |
29.18 |
29.50 |
28.90 |
29.44 |
85,737 |
0.35 |
1.20% |
29.44 |
2.51 m |
208 |
| 05/03/13 |
27.99 |
29.32 |
27.99 |
29.09 |
33,001 |
1.33 |
4.79% |
29.09 |
954.6 k |
264 |
| 05/02/13 |
27.63 |
27.90 |
27.53 |
27.76 |
84,757 |
0.31 |
1.13% |
27.76 |
2.35 m |
187 |
| 05/01/13 |
28.33 |
28.54 |
27.43 |
27.45 |
56,193 |
-0.91 |
-3.21% |
27.45 |
1.56 m |
324 |
| 04/30/13 |
28.569 |
28.61 |
28.21 |
28.36 |
40,150 |
-0.04 |
-0.14% |
28.36 |
1.14 m |
287 |
| 04/29/13 |
28.31 |
28.65 |
28.31 |
28.40 |
12,942 |
0.27 |
0.96% |
28.40 |
368.52 k |
74 |
| 04/26/13 |
27.98 |
28.27 |
27.77 |
28.13 |
59,947 |
-0.02 |
-0.07% |
28.13 |
1.68 m |
397 |
| 04/25/13 |
28.55 |
28.55 |
27.94 |
28.15 |
50,991 |
-0.05 |
-0.18% |
28.15 |
1.45 m |
259 |
| 04/24/13 |
28.39 |
28.48 |
28.01 |
28.20 |
52,708 |
-0.30 |
-1.05% |
28.20 |
1.49 m |
326 |
| 04/23/13 |
28.00 |
28.535 |
27.8375 |
28.50 |
24,802 |
0.64 |
2.30% |
28.50 |
700.83 k |
180 |
| 04/22/13 |
28.15 |
28.15 |
27.32 |
27.86 |
32,481 |
-0.16 |
-0.57% |
27.86 |
899.23 k |
187 |
| 04/19/13 |
27.93 |
28.14 |
27.22 |
28.02 |
70,018 |
0.02 |
0.07% |
28.02 |
1.95 m |
512 |
| 04/18/13 |
28.50 |
28.5334 |
27.91 |
28.00 |
15,369 |
-0.38 |
-1.34% |
28.00 |
432.53 k |
107 |
| 04/17/13 |
28.23 |
29.31 |
27.671 |
28.38 |
39,236 |
-0.05 |
-0.18% |
28.38 |
1.11 m |
298 |
| 04/16/13 |
28.64 |
28.64 |
28.18 |
28.43 |
19,632 |
0.08 |
0.28% |
28.43 |
557.21 k |
118 |
| 04/15/13 |
28.75 |
29.02 |
28.08 |
28.35 |
53,737 |
-0.52 |
-1.80% |
28.35 |
1.53 m |
342 |
| 04/12/13 |
29.05 |
29.05 |
28.68 |
28.87 |
39,368 |
-0.27 |
-0.93% |
28.87 |
1.13 m |
181 |
| 04/11/13 |
28.92 |
29.39 |
28.92 |
29.14 |
33,131 |
0.12 |
0.41% |
29.14 |
965.94 k |
241 |
| 04/10/13 |
28.50 |
29.21 |
28.50 |
29.02 |
96,441 |
0.47 |
1.65% |
29.02 |
2.78 m |
517 |
| 04/09/13 |
28.51 |
28.60 |
28.00 |
28.55 |
105,348 |
-0.13 |
-0.45% |
28.55 |
2.99 m |
545 |
| 04/08/13 |
28.30 |
28.70 |
28.00 |
28.68 |
106,173 |
0.20 |
0.70% |
28.68 |
3.01 m |
565 |
| 04/05/13 |
28.43 |
28.64 |
28.13 |
28.48 |
58,854 |
-0.37 |
-1.28% |
28.48 |
1.67 m |
312 |
| 04/04/13 |
28.89 |
29.15 |
28.75 |
28.85 |
82,223 |
-0.01 |
-0.03% |
28.85 |
2.37 m |
277 |
| 04/03/13 |
29.50 |
29.76 |
28.85 |
28.86 |
161,072 |
-0.74 |
-2.50% |
28.86 |
4.77 m |
705 |
| 04/02/13 |
30.00 |
30.46 |
29.40 |
29.60 |
81,690 |
-0.15 |
-0.50% |
29.60 |
2.42 m |
388 |
| 04/01/13 |
30.24 |
30.97 |
29.43 |
29.75 |
112,012 |
0.97 |
3.37% |
29.75 |
3.34 m |
431 |
| 03/28/13 |
28.82 |
29.00 |
28.38 |
28.78 |
53,662 |
0.01 |
0.03% |
28.78 |
1.54 m |
279 |
| 03/27/13 |
28.70 |
29.05 |
28.44 |
28.77 |
27,733 |
-0.25 |
-0.86% |
28.77 |
796.62 k |
211 |
| 03/26/13 |
28.69 |
29.03 |
28.28 |
29.02 |
31,679 |
0.47 |
1.65% |
29.02 |
911.54 k |
264 |
| 03/25/13 |
28.35 |
28.88 |
28.235 |
28.55 |
37,446 |
0.18 |
0.63% |
28.55 |
1.07 m |
251 |
| 03/22/13 |
28.86 |
29.08 |
28.21 |
28.37 |
14,034 |
-0.29 |
-1.01% |
28.37 |
399.82 k |
112 |
| 03/21/13 |
28.58 |
28.86 |
28.54 |
28.66 |
20,170 |
-0.23 |
-0.80% |
28.66 |
578.56 k |
111 |
| 03/20/13 |
28.67 |
29.10 |
28.5201 |
28.89 |
51,991 |
0.34 |
1.19% |
28.89 |
1.5 m |
248 |
| 03/19/13 |
28.70 |
28.79 |
28.2501 |
28.55 |
21,670 |
-0.01 |
-0.04% |
28.55 |
617.7 k |
187 |
| 03/18/13 |
28.70 |
29.05 |
28.29 |
28.56 |
21,579 |
-0.49 |
-1.69% |
28.56 |
616.34 k |
128 |
| 03/15/13 |
28.52 |
29.08 |
28.52 |
29.05 |
51,135 |
0.42 |
1.47% |
29.05 |
1.47 m |
144 |
| 03/14/13 |
28.50 |
28.64 |
28.13 |
28.63 |
28,719 |
0.12 |
0.42% |
28.63 |
816.27 k |
194 |
| 03/13/13 |
28.21 |
28.55 |
28.20 |
28.51 |
26,582 |
0.30 |
1.06% |
28.51 |
757.31 k |
136 |
| 03/12/13 |
28.25 |
28.90 |
27.84 |
28.21 |
28,437 |
-0.03 |
-0.11% |
28.21 |
801.74 k |
210 |
| 03/11/13 |
28.35 |
28.5499 |
28.08 |
28.24 |
20,005 |
-0.11 |
-0.39% |
28.24 |
566.17 k |
136 |
| 03/08/13 |
28.29 |
28.7875 |
27.94 |
28.35 |
28,765 |
0.30 |
1.07% |
28.35 |
814.74 k |
191 |
| 03/07/13 |
27.97 |
28.29 |
27.91 |
28.05 |
18,794 |
0.00 |
0.00% |
28.05 |
528.07 k |
125 |
| 03/06/13 |
28.23 |
28.23 |
27.83 |
28.05 |
43,409 |
-0.27 |
-0.95% |
28.05 |
1.22 m |
297 |
| 03/05/13 |
27.97 |
28.47 |
27.44 |
28.32 |
53,001 |
0.69 |
2.50% |
28.32 |
1.49 m |
359 |
| 03/04/13 |
28.12 |
28.12 |
27.44 |
27.63 |
47,174 |
-0.57 |
-2.02% |
27.63 |
1.31 m |
313 |
| 03/01/13 |
27.92 |
28.71 |
27.90 |
28.20 |
63,475 |
0.05 |
0.18% |
28.20 |
1.8 m |
492 |
| 02/28/13 |
28.03 |
28.40 |
27.43 |
28.15 |
82,312 |
0.16 |
0.57% |
28.15 |
2.32 m |
585 |
| 02/27/13 |
27.91 |
28.185 |
27.79 |
27.99 |
36,856 |
0.02 |
0.07% |
27.99 |
1.03 m |
271 |
| 02/26/13 |
27.65 |
27.99 |
27.44 |
27.97 |
30,661 |
0.39 |
1.41% |
27.97 |
853.54 k |
202 |
| 02/25/13 |
27.61 |
27.89 |
27.55 |
27.58 |
49,207 |
0.02 |
0.07% |
27.58 |
1.36 m |
344 |
| 02/22/13 |
27.70 |
27.75 |
27.30 |
27.56 |
38,268 |
0.04 |
0.15% |
27.56 |
1.05 m |
293 |
|
|
|