Calavo Growers Inc. Common Stockのデータ

Calavo Growers Inc. Common Stockの基本情報

名前 Calavo Growers Inc. Common Stock
ティッカー CVGW
国 United States
上場年 nan
セクター Consumer Non-Durables

Calavo Growers Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.29 75.59 77.29 76.49 69100.0 76.49
2021-02-12 78.84 75.8 77.02 76.67 56100.0 76.67
2021-02-11 78.34 75.83 77.48 77.08 73400.0 77.08
2021-02-10 79.8 76.67 79.36 77.68 103300.0 77.68
2021-02-09 79.64 76.73 76.73 78.55 64600.0 78.55
2021-02-08 76.95 75.25 75.65 76.72 79000.0 76.72
2021-02-05 77.54 75.08 77.54 75.42 73100.0 75.42
2021-02-04 78.3 71.58 76.6 76.88 105600.0 76.88
2021-02-03 78.49 76.38 77.95 76.59 81400.0 76.59
2021-02-02 78.42 76.59 77.1 77.97 62200.0 77.97
2021-02-01 77.4 75.4 76.94 77.08 83200.0 77.08
2021-01-29 77.27 74.81 75.54 76.15 158100.0 76.15
2021-01-28 77.64 73.87 77.64 75.25 115600.0 75.25
2021-01-27 77.95 72.78 74.89 77.43 131800.0 77.43
2021-01-26 76.12 74.12 75.64 75.86 55000.0 75.86
2021-01-25 77.06 73.5 73.5 74.64 135800.0 74.64
2021-01-22 74.97 71.65 72.41 74.06 103600.0 74.06
2021-01-21 74.92 72.97 73.86 73.08 61800.0 73.08
2021-01-20 74.52 73.21 73.73 74.0 60500.0 74.0
2021-01-19 74.74 72.95 74.25 73.5 90000.0 73.5
2021-01-15 73.76 71.52 72.58 73.29 62300.0 73.29
2021-01-14 73.98 70.27 71.07 73.01 89500.0 73.01
2021-01-13 71.95 70.4 71.24 70.85 62200.0 70.85
2021-01-12 72.34 70.78 71.4 71.32 76600.0 71.32
2021-01-11 71.67 69.57 69.57 71.1 76500.0 71.1
2021-01-08 72.7 69.14 72.7 70.09 94300.0 70.09
2021-01-07 76.7 71.7 75.95 72.78 95700.0 72.78
2021-01-06 77.26 72.74 73.01 75.8 143400.0 75.8
2021-01-05 73.14 70.58 70.58 72.21 107600.0 72.21
2021-01-04 71.29 69.61 69.69 70.62 131000.0 70.62
2020-12-31 70.35 68.64 69.89 69.43 77300.0 69.43
2020-12-30 71.02 68.31 68.8 70.2 113200.0 70.2
2020-12-29 69.85 68.34 69.28 69.02 86000.0 69.02
2020-12-28 70.39 68.36 70.0 69.24 104200.0 69.24
2020-12-24 71.35 68.74 71.35 69.3 70400.0 69.3
2020-12-23 71.57 66.15 66.21 71.25 157300.0 71.25
2020-12-22 67.45 62.02 62.1 66.36 421500.0 66.36
2020-12-21 72.74 69.92 71.1 72.27 141400.0 72.27
2020-12-18 74.78 71.97 74.78 72.08 315100.0 72.08
2020-12-17 74.61 73.61 74.21 74.29 74700.0 74.29
2020-12-16 74.99 73.54 74.81 74.19 75000.0 74.19
2020-12-15 75.13 73.72 74.45 74.61 43200.0 74.61
2020-12-14 76.79 74.1 75.0 74.1 105000.0 74.1
2020-12-11 75.23 72.78 73.89 74.72 70800.0 74.72
2020-12-10 75.12 73.11 75.12 74.11 58100.0 74.11
2020-12-09 76.32 73.87 74.19 75.67 92900.0 75.67
2020-12-08 74.15 70.66 70.66 73.58 62400.0 73.58
2020-12-07 72.32 70.63 71.32 71.38 52600.0 71.38
2020-12-04 72.22 70.86 71.97 71.42 39700.0 71.42
2020-12-03 72.28 70.63 70.63 71.21 57200.0 71.21
2020-12-02 72.49 70.26 71.91 70.76 51500.0 70.76
2020-12-01 72.52 70.73 72.18 71.66 82700.0 71.66
2020-11-30 72.62 71.36 72.62 71.63 65500.0 71.63
2020-11-27 72.96 71.39 71.84 72.96 21100.0 72.96
2020-11-25 73.09 71.21 72.58 71.66 63100.0 71.66
2020-11-24 74.43 72.08 73.19 72.89 109600.0 72.89
2020-11-23 73.44 69.99 70.83 72.39 71700.0 72.39
2020-11-20 70.73 69.29 70.73 70.2 107200.0 70.2
2020-11-19 71.56 69.57 70.84 71.49 42700.0 71.49
2020-11-18 73.84 70.69 73.74 70.77 60700.0 70.77
2020-11-17 73.96 71.19 72.27 73.25 66600.0 73.25
2020-11-16 73.68 71.61 72.98 72.77 92400.0 72.77
2020-11-13 72.11 69.69 71.47 71.56 73900.0 71.56
2020-11-12 72.11 70.06 72.11 70.83 65800.0 70.83
2020-11-11 74.76 71.98 74.76 73.43 64500.0 72.28
2020-11-10 75.32 73.26 73.69 74.53 94000.0 73.36
2020-11-09 74.88 70.05 70.05 73.04 137500.0 71.9
2020-11-06 69.85 68.2 69.0 68.99 61700.0 67.91
2020-11-05 70.33 69.14 69.14 69.33 47100.0 68.24
2020-11-04 70.21 67.96 68.08 68.85 54500.0 67.77
2020-11-03 69.35 67.5 68.77 68.08 54700.0 67.01
2020-11-02 68.69 67.36 67.97 67.97 64200.0 66.91
2020-10-30 67.53 66.06 66.06 67.13 118700.0 66.08
2020-10-29 66.99 65.05 66.25 66.51 62900.0 65.47
2020-10-28 68.0 65.32 67.66 65.42 57900.0 64.4
2020-10-27 69.89 68.5 69.08 68.62 43900.0 67.55
2020-10-26 69.55 67.99 69.02 68.74 49300.0 67.66
2020-10-23 70.24 68.78 69.99 69.68 56300.0 68.59
2020-10-22 70.19 68.75 69.37 69.68 65400.0 68.59
2020-10-21 70.09 68.72 69.29 69.11 45900.0 68.03
2020-10-20 70.36 68.75 69.73 69.13 62800.0 68.05
2020-10-19 70.33 69.1 69.75 69.39 79900.0 68.3
2020-10-16 70.07 69.05 69.12 69.73 84900.0 68.64
2020-10-15 70.44 67.55 67.55 69.28 98000.0 68.19
2020-10-14 69.17 68.33 68.44 68.42 90400.0 67.35
2020-10-13 69.32 67.82 68.56 68.57 179900.0 67.5
2020-10-12 69.49 68.52 68.77 69.03 101200.0 67.95
2020-10-09 69.1 68.44 69.03 68.62 68400.0 67.55
2020-10-08 69.04 66.91 68.67 68.6 96900.0 67.53
2020-10-07 68.74 66.28 68.44 67.92 145800.0 66.86
2020-10-06 69.49 67.54 69.41 68.3 213700.0 67.23
2020-10-05 69.21 67.47 68.2 68.81 95700.0 67.73
2020-10-02 68.32 66.49 66.58 67.76 71300.0 66.7
2020-10-01 67.77 66.02 66.57 67.64 125700.0 66.58
2020-09-30 66.76 65.52 65.52 66.27 124600.0 65.23
2020-09-29 67.62 64.93 67.08 65.49 119400.0 64.46
2020-09-28 68.96 66.54 68.86 67.04 107700.0 65.99
2020-09-25 68.45 67.29 67.29 68.13 137900.0 67.06
2020-09-24 67.65 65.9 66.47 67.27 112200.0 66.22
2020-09-23 67.79 65.79 67.22 66.27 140900.0 65.23
2020-09-22 68.46 65.57 65.57 67.18 155100.0 66.13
2020-09-21 67.68 64.31 67.37 65.45 124000.0 64.42
2020-09-18 69.54 66.65 67.18 68.37 372200.0 67.3
2020-09-17 67.0 65.02 65.38 66.54 118300.0 65.5
2020-09-16 67.34 65.89 66.08 66.05 163400.0 65.02
2020-09-15 66.9 65.4 66.4 65.84 131300.0 64.81
2020-09-14 66.27 63.88 63.88 65.94 134900.0 64.91
2020-09-11 66.04 62.08 66.04 63.58 220000.0 62.58
2020-09-10 66.58 64.64 65.01 65.84 151400.0 64.81
2020-09-09 65.53 58.25 59.99 65.0 239000.0 63.98
2020-09-08 63.39 59.42 62.28 59.55 191600.0 58.62
2020-09-04 64.59 61.76 63.74 62.78 100600.0 61.8
2020-09-03 65.15 62.68 64.14 63.35 95200.0 62.36
2020-09-02 64.99 63.08 64.36 64.01 94200.0 63.01
2020-09-01 64.34 61.01 63.59 64.12 83200.0 63.12
2020-08-31 64.1 63.18 63.93 63.47 92500.0 62.48
2020-08-28 65.0 63.86 65.0 64.08 50900.0 63.08
2020-08-27 64.98 62.75 62.75 64.72 97000.0 63.71
2020-08-26 62.88 61.89 61.96 62.51 48500.0 61.53
2020-08-25 63.68 62.07 63.68 62.27 89500.0 61.29
2020-08-24 63.32 61.77 62.52 63.24 57800.0 62.25
2020-08-21 63.94 62.01 63.94 62.12 61600.0 61.15
2020-08-20 64.68 63.36 63.39 63.91 51100.0 62.91
2020-08-19 64.63 63.49 64.03 64.01 67600.0 63.01
2020-08-18 64.11 62.46 63.46 63.75 54500.0 62.75
2020-08-17 63.7 63.08 63.14 63.4 43700.0 62.41
2020-08-14 64.02 62.49 63.45 63.3 81900.0 62.31
2020-08-13 64.22 63.0 63.55 63.57 36500.0 62.57
2020-08-12 65.17 63.51 64.39 63.56 46000.0 62.56
2020-08-11 67.0 63.3 66.49 63.66 123300.0 62.66
2020-08-10 65.89 63.42 63.42 65.67 115000.0 64.64
2020-08-07 63.44 59.89 60.31 63.41 92300.0 62.42
2020-08-06 61.82 59.96 60.69 60.46 78500.0 59.51
2020-08-05 60.67 58.79 59.28 60.56 88000.0 59.61
2020-08-04 59.0 56.66 57.07 58.92 103200.0 58.0
2020-08-03 57.9 56.16 57.9 57.04 78700.0 56.15
2020-07-31 58.77 56.59 58.51 57.77 177700.0 56.87
2020-07-30 60.31 58.72 60.3 58.88 97100.0 57.96
2020-07-29 61.91 60.39 61.74 60.8 100900.0 59.85
2020-07-28 62.25 60.37 60.5 61.28 119500.0 60.32
2020-07-27 60.85 59.89 60.55 60.34 64600.0 59.4
2020-07-24 61.86 60.41 61.86 60.64 68800.0 59.69
2020-07-23 62.75 60.99 61.12 61.62 107500.0 60.65
2020-07-22 61.65 60.29 61.47 61.0 75200.0 60.04
2020-07-21 62.13 59.87 60.58 61.79 144200.0 60.82
2020-07-20 61.04 59.65 60.71 60.38 68100.0 59.43
2020-07-17 62.11 60.15 60.44 61.01 81500.0 60.05
2020-07-16 61.23 59.49 60.38 60.45 94100.0 59.5
2020-07-15 62.01 60.11 60.73 60.38 91200.0 59.43
2020-07-14 60.3 58.42 58.74 59.77 68900.0 58.83
2020-07-13 59.83 58.67 59.47 58.67 148300.0 57.75
2020-07-10 59.32 57.5 57.66 59.26 88800.0 58.33
2020-07-09 58.9 57.49 58.74 57.61 104600.0 56.71
2020-07-08 60.76 58.68 60.76 58.98 77500.0 58.06
2020-07-07 61.74 60.49 61.48 60.62 97400.0 59.67
2020-07-06 63.6 61.41 63.01 61.97 95700.0 61.0
2020-07-02 63.54 62.01 62.78 62.18 66300.0 61.21
2020-07-01 63.42 61.58 62.65 61.87 125100.0 60.9
2020-06-30 63.2 61.67 61.67 62.91 110300.0 61.92
2020-06-29 62.4 58.96 58.96 61.56 87900.0 60.6
2020-06-26 61.35 58.45 60.63 58.81 287100.0 57.89
2020-06-25 62.64 60.19 62.56 61.17 128200.0 60.21
2020-06-24 63.13 60.78 61.43 62.7 102800.0 61.72
2020-06-23 62.04 60.03 61.58 62.04 147300.0 61.07
2020-06-22 60.95 59.77 60.23 60.89 97700.0 59.94
2020-06-19 62.32 60.32 61.91 60.75 157000.0 59.8
2020-06-18 61.41 59.64 60.21 61.27 91700.0 60.31
2020-06-17 61.56 59.75 60.68 60.68 127500.0 59.73
2020-06-16 61.51 58.71 59.98 60.76 212100.0 59.81
2020-06-15 58.34 56.06 56.59 58.34 124500.0 57.43
2020-06-12 58.96 56.07 58.96 57.57 112200.0 56.67
2020-06-11 58.75 57.12 57.75 57.21 204600.0 56.31
2020-06-10 61.85 58.21 61.12 58.6 151000.0 57.68
2020-06-09 62.52 58.35 62.33 61.25 429200.0 60.29
2020-06-08 66.9 64.26 65.02 64.7 224100.0 63.69
2020-06-05 65.36 63.65 64.36 64.08 154600.0 63.08
2020-06-04 63.81 59.31 59.7 62.98 175400.0 61.99
2020-06-03 61.03 59.5 59.5 59.75 101900.0 58.81
2020-06-02 59.11 57.03 58.02 58.91 99200.0 57.99
2020-06-01 59.09 57.45 58.51 57.82 158000.0 56.91
2020-05-29 61.12 57.92 60.99 58.51 134100.0 57.59
2020-05-28 62.83 61.19 62.43 61.42 191700.0 60.46
2020-05-27 61.96 59.06 60.33 61.81 242700.0 60.84
2020-05-26 61.12 59.53 60.22 59.75 212100.0 58.81
2020-05-22 60.32 58.28 59.79 58.65 62800.0 57.73
2020-05-21 60.3 58.12 58.73 59.75 95200.0 58.81
2020-05-20 59.42 57.62 59.15 58.66 137000.0 57.74
2020-05-19 61.41 58.47 59.99 58.53 108700.0 57.61
2020-05-18 60.17 57.45 57.86 59.88 214500.0 58.94
2020-05-15 57.25 54.72 54.79 56.6 158300.0 55.71
2020-05-14 54.95 52.87 54.16 54.92 138400.0 54.06
2020-05-13 55.9 53.46 55.9 55.02 123400.0 54.16
2020-05-12 57.01 55.07 55.61 56.14 144900.0 55.26
2020-05-11 57.87 54.55 57.42 55.37 142500.0 54.5
2020-05-08 58.09 56.26 56.57 57.94 122200.0 57.03
2020-05-07 55.92 53.5 53.53 55.59 156600.0 54.72
2020-05-06 53.62 52.42 53.53 52.94 187000.0 52.11
2020-05-05 55.26 53.15 55.01 53.32 176900.0 52.48
2020-05-04 55.43 53.17 55.3 53.79 226800.0 52.95
2020-05-01 57.64 55.44 57.64 55.83 170600.0 54.96
2020-04-30 62.11 57.84 62.11 58.0 210400.0 57.09
2020-04-29 64.12 61.32 63.46 62.96 159000.0 61.97
2020-04-28 63.4 61.88 62.89 62.24 181600.0 61.27
2020-04-27 63.24 60.0 60.74 62.02 223400.0 61.05
2020-04-24 62.43 60.09 62.32 60.28 115100.0 59.34
2020-04-23 62.74 60.51 60.97 62.08 136700.0 61.11
2020-04-22 62.11 60.08 61.89 61.09 157200.0 60.13
2020-04-21 64.83 60.76 63.81 60.98 140100.0 60.02
2020-04-20 65.85 64.0 64.04 65.22 183400.0 64.2
2020-04-17 66.44 64.31 66.15 65.05 259300.0 64.03
2020-04-16 65.16 62.72 63.05 65.16 161700.0 64.14
2020-04-15 63.68 61.97 63.17 63.14 114600.0 62.15
2020-04-14 65.36 63.71 64.09 64.52 129000.0 63.51
2020-04-13 63.71 61.97 63.42 63.31 102000.0 62.32
2020-04-09 64.46 61.81 63.29 63.86 117900.0 62.86
2020-04-08 62.9 60.51 61.4 62.56 121500.0 61.58
2020-04-07 64.72 60.59 63.98 60.95 153600.0 60.0
2020-04-06 62.71 58.3 58.58 62.42 183400.0 61.44
2020-04-03 59.58 55.51 58.26 57.5 285600.0 56.6
2020-04-02 58.41 56.34 56.65 58.19 163100.0 57.28
2020-04-01 57.98 55.73 57.92 56.56 213500.0 55.67
2020-03-31 58.16 53.86 54.95 57.69 260300.0 56.79
2020-03-30 56.82 53.25 53.88 55.5 217300.0 54.63
2020-03-27 55.31 51.22 53.85 53.46 241800.0 52.62
2020-03-26 56.27 53.41 53.91 54.23 291400.0 53.38
2020-03-25 53.99 50.01 52.71 53.36 397200.0 52.52
2020-03-24 54.75 51.62 52.92 53.51 225900.0 52.67
2020-03-23 53.38 50.0 53.38 51.07 204200.0 50.27
2020-03-20 61.3 52.59 59.79 53.17 563500.0 52.34
2020-03-19 61.62 54.32 55.07 60.01 296500.0 59.07
2020-03-18 58.96 52.49 54.87 55.66 333800.0 54.79
2020-03-17 57.51 52.43 53.06 56.64 421900.0 55.75
2020-03-16 55.14 52.4 54.76 52.55 412500.0 51.73
2020-03-13 57.56 51.63 53.3 57.34 437400.0 56.44
2020-03-12 53.2 48.31 51.07 53.1 466700.0 52.27
2020-03-11 56.21 50.17 50.79 53.02 306100.0 52.19
2020-03-10 58.99 49.52 58.06 52.64 861900.0 51.82
2020-03-09 60.01 55.27 60.01 58.05 375700.0 57.14
2020-03-06 62.67 60.37 62.31 61.13 241600.0 60.17
2020-03-05 63.08 59.3 59.7 62.5 280900.0 61.52
2020-03-04 60.45 55.96 56.0 59.98 483100.0 59.04
2020-03-03 59.0 54.33 58.63 55.92 642900.0 55.04
2020-03-02 66.75 54.85 65.93 55.22 1614500.0 54.36
2020-02-28 74.77 71.63 74.28 72.45 264800.0 71.32
2020-02-27 76.82 74.69 75.32 75.4 267200.0 74.22
2020-02-26 76.89 75.54 76.25 76.15 170500.0 74.96
2020-02-25 76.47 75.0 76.19 76.05 219300.0 74.86
2020-02-24 76.66 74.05 76.51 76.0 231800.0 74.81
2020-02-21 79.23 77.3 77.56 77.71 564500.0 76.49
2020-02-20 78.02 76.64 76.65 77.26 179100.0 76.05
2020-02-19 77.28 75.66 76.32 76.72 187900.0 75.52
2020-02-18 76.31 74.76 75.72 76.03 216200.0 74.84