Calavo Growers Stock Price History, CVGW Historical Prices

Add to My Stocks
$87.15 $0.2 (0.23%) CVGW stock closing price Feb 21, 2018 (Closing)

The 10 year data of Calavo Growers stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Calavo Growers price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Calavo Growers stock price history chart shows that the stock price was at a high of $89.4 on Jan 17, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 87.3 89.45 87 87.15 79,142 40.92 1.41
2018-02-20 88.65 88.85 87.1 87.35 127,926 41.01 1.42
2018-02-16 88.9 89.8 86.59 88.95 104,429 41.76 1.44
2018-02-15 88.3 89.95 86.84 89.25 133,769 41.9 1.45
2018-02-14 86.3 88.6 86.15 88.25 92,247 41.43 1.43
2018-02-13 84.55 86.9 83.9 86.5 100,964 40.61 1.4
2018-02-12 84.15 85.4 83.63 84.75 168,963 39.79 1.37
2018-02-09 84.65 85.5 83.6 83.85 149,198 39.37 1.36
2018-02-08 84.6 85.5 83.8 83.85 143,644 39.37 1.36
2018-02-07 83.3 84.9 82.65 84.7 91,771 39.77 1.37
2018-02-06 82.9 84.65 80.56 83.75 162,587 39.32 1.36
2018-02-05 85.6 86.15 83.65 83.65 174,317 39.27 1.36
2018-02-02 86.75 86.75 85.5 86 111,958 40.38 1.39
2018-02-01 86.95 87.25 86.35 86.9 99,249 40.8 1.41
2018-01-31 87.35 87.8 86.35 87 212,490 40.85 1.41
2018-01-30 86.6 87.52 86.4 87 106,261 40.85 1.41
2018-01-29 87 87.5 86.75 87.1 81,011 40.89 1.41
2018-01-26 87.3 87.3 86.28 87.05 103,255 40.87 1.41
2018-01-25 86.9 87.65 86.7 87.1 198,197 40.89 1.41
2018-01-24 87.4 87.4 85.98 86.7 398,666 40.7 1.41
2018-01-23 87.7 89.05 85.55 87.25 593,837 40.96 1.41
2018-01-22 89 89 87.65 87.95 173,623 41.29 1.43
2018-01-19 88.05 89.1 87.85 88.6 154,014 41.6 1.44
2018-01-18 89.6 89.6 87.6 88.1 147,821 41.36 1.43
2018-01-17 88.75 90.85 88.35 89.4 549,626 41.97 1.45
2018-01-16 89.35 89.8 88.1 88.15 308,738 41.39 1.43
2018-01-12 87.2 88.9 86.85 88.5 260,663 41.55 1.43
2018-01-11 87.4 88.4 86.35 86.9 419,975 40.8 1.41
2018-01-10 88.65 88.65 85.65 87.35 253,713 41.01 1.42
2018-01-09 87.7 89.55 87.55 88.7 202,791 41.64 1.44
2018-01-08 86.5 88.1 86.25 87.5 210,734 41.08 1.42
2018-01-05 86.6 86.9 85.7 86.45 161,281 40.59 1.4
2018-01-04 85.05 86.65 84.55 86.5 152,806 40.61 1.4
2018-01-03 85.45 86.55 83.7 85.1 200,066 39.95 1.38
2018-01-02 84.4 87.05 84.2 85.9 214,151 40.33 1.39
2017-12-29 84.4 84.95 83.35 84.4 205,504 39.62 1.37
2017-12-28 78.7 84.7 78.15 84.25 351,368 39.55 1.37
2017-12-27 79 79.9 78.4 78.75 448,175 36.97 1.28
2017-12-26 78.65 80 78.55 79.15 208,458 37.16 1.28
2017-12-22 78.3 79.45 77.7 78.7 158,704 38.02 1.31
2017-12-21 78.8 79.5 78.55 78.6 152,916 37.97 1.31
2017-12-20 80.15 83 77.95 79.25 382,689 38.29 1.32
2017-12-19 76.8 82.55 75.7 77.4 741,517 37.39 1.29
2017-12-18 75.75 76.75 75.05 75.45 229,777 36.45 1.26
2017-12-15 74.4 75.5 73.13 75.1 269,964 36.28 1.25
2017-12-14 75.6 75.95 73.7 74.45 229,693 35.97 1.24
2017-12-13 73.15 76.25 73 75.45 298,494 36.45 1.26
2017-12-12 71.65 73.7 71.65 73.15 215,931 35.34 1.22
2017-12-11 72.15 73.45 70 71.05 149,187 34.32 1.18
2017-12-08 72.8 72.8 71.6 71.9 81,991 34.73 1.2
2017-12-07 74.05 74.95 72.1 72.4 120,130 34.98 1.21
2017-12-06 75.35 75.45 73.25 74 222,317 35.75 1.23
2017-12-05 77 77.9 75 75.55 92,146 36.5 1.26
2017-12-04 77.55 77.55 75.88 77.15 94,697 37.27 1.29
2017-12-01 76.35 76.9 75.25 76.75 133,368 37.08 1.28
2017-11-30 76.75 77 75.65 76.4 84,969 36.91 1.27
2017-11-29 76.15 77.15 75.3 76.45 157,919 36.93 1.27
2017-11-28 74.35 75.9 74 75.7 133,075 36.57 1.26
2017-11-27 74.65 74.8 74.1 74.15 37,726 35.82 1.24
2017-11-24 74.55 74.8 74.1 74.8 19,655 36.14 1.25
2017-11-23 0 0 0 74.5 0 - -
2017-11-22 75.15 75.15 73.75 74.5 49,822 35.99 1.24
2017-11-21 74.5 75.4 74.25 74.85 127,819 36.16 1.25
2017-11-20 73.9 74.3 73.85 74.25 73,383 35.87 1.24
2017-11-17 72.8 73.85 72.8 73.55 75,745 35.53 1.23
2017-11-16 71.5 73.75 71.4 73.25 117,661 35.39 1.22
2017-11-15 72.75 73.06 71.8 72.05 81,414 34.81 1.2
2017-11-14 71.15 72.95 71.15 72.63 62,666 35.09 1.21
2017-11-13 71.15 72.05 70.45 71.25 50,029 34.42 1.19
2017-11-10 70.45 71.5 70.45 71.15 50,725 34.37 1.19
2017-11-09 70.5 71.4 70.3 70.65 62,526 34.13 1.18
2017-11-08 69.3 70.95 68.9 70.7 62,927 34.16 1.18
2017-11-07 70.7 70.85 68.77 69.35 61,829 33.5 1.16
2017-11-06 71.4 71.95 70.05 70.55 84,005 34.08 1.18
2017-11-03 71.6 72.5 71.1 71.45 71,390 34.52 1.19
2017-11-02 72.15 72.15 70.55 71.75 62,097 34.66 1.2
2017-11-01 74.35 74.35 71.95 72.3 93,063 34.93 1.2
2017-10-31 71.85 73.85 71.7 73.7 118,136 35.6 1.23
2017-10-30 72.05 72.41 70.85 71.35 84,185 34.47 1.19
2017-10-27 70.3 72.65 70.05 72.35 66,029 34.95 1.21
2017-10-26 70 71 70 70.25 45,223 33.94 1.17
2017-10-25 69.9 70.15 68.7 69.75 63,590 33.7 1.16
2017-10-24 70.4 70.75 69.63 69.85 62,962 33.74 1.16
2017-10-23 70.65 71.25 69.85 70.25 55,250 33.94 1.17
2017-10-20 70.15 70.88 69.3 70.7 95,265 34.16 1.18
2017-10-19 70.05 70.45 69.3 69.8 167,632 33.72 1.16
2017-10-18 70.75 70.75 70.1 70.25 82,187 33.94 1.17
2017-10-17 70.95 71.2 70.1 70.4 115,110 34.01 1.17
2017-10-16 70.95 71.18 70.55 70.95 86,368 34.28 1.18
Get more Data

Calavo Growers Stock History Chart

View CVGW PE ratio, PS ratio stocks charts and compare with peers.
CVGW Chart
Note: Compare Calavo Growers stock price history with the index and industry peers.

Calavo Growers Stock Price History: Past 5 years

Max Stock Price89.4Jan 17,2018
Min Stock Price24.76Aug 30,2013
Avg Stock Price50.1

Calavo Growers Historical PE ratio: Past 5 years

Max PE Ratio43.86Nov 30,2015
Min PE Ratio19.81Sep 16,2014
Avg PE Ratio29.58

Calavo Growers Historical PS ratio: Past 5 years

Max PS Ratio1.45Jan 17,2018
Min PS Ratio0.61Aug 30,2013
Avg PS Ratio0.99

CVGW Industry Peers

Company Price Change (%)
Fresh Del Monte Produce (FDP)46.350.94 (2.07%)
Cp Pokphand (CPKPY)1.940 (0%)
Adecoagro (AGRO)9.190.1 (1.08%)
Sysco (SYY)58.550.33 (0.56%)
Core-mark Holding (CORE)20.930.57 (2.8%)
Sprouts Farmers Market (SFM)26.120.12 (0.46%)
Kroger (KR)27.410.08 (0.29%)

We provide Calavo Growers share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Calavo Growers stock analysis. The price movement is easily depicted in the Calavo Growers stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CVGW stock closed at $87.15 and traded with a volume of 79,142 on the last trading day. The company's P/S ratio was at a high of 1.45 on Jan 17, 2018 according to our Calavo Growers stock history data.