Calavo Growers Stock Price History, CVGW Historical Prices

Add to My Stocks
$91.3 $0.3 (0.33%) CVGW stock closing price Jun 18, 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 $98.5 on Apr 17, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 91.15 91.75 90.3 91.3 76,444 39.7 1.46
2018-06-15 90.85 91.8 90 91.6 181,238 39.83 1.47
2018-06-14 88.25 91.7 88.25 91.45 224,313 39.76 1.47
2018-06-13 84.85 88.35 84.85 88.25 178,381 38.37 1.41
2018-06-12 83.75 85.25 83.45 84.9 277,569 36.91 1.36
2018-06-11 85.1 85.45 83.75 83.85 221,240 37.43 1.33
2018-06-08 83.95 85.1 83.55 85.1 234,845 37.99 1.35
2018-06-07 88.2 88.2 83.05 84 464,038 37.5 1.34
2018-06-06 89.15 89.15 83 88.65 293,434 39.58 1.41
2018-06-05 91.7 91.7 86.8 89.5 270,041 39.96 1.42
2018-06-04 89.7 90.35 88.05 88.6 190,061 39.55 1.41
2018-06-01 88.8 89.8 87.5 89.5 212,472 39.96 1.42
2018-05-31 89.05 89.05 87.55 88 158,487 39.29 1.4
2018-05-30 89.6 90.95 88.75 89 199,070 39.73 1.42
2018-05-29 88.1 90.3 87.6 89.35 213,197 39.89 1.42
2018-05-25 88.1 89.05 87.65 88.1 161,187 39.33 1.4
2018-05-24 93.55 93.6 86.4 87.95 496,406 39.26 1.4
2018-05-23 93 94.28 92.95 94.05 146,857 41.99 1.5
2018-05-22 97.1 97.45 93.2 93.25 117,838 41.63 1.48
2018-05-21 93.95 97 93.6 97 132,971 43.3 1.54
2018-05-18 93.4 94.66 92.45 93.6 202,791 41.79 1.49
2018-05-17 96.85 97.4 93.2 93.4 117,951 41.7 1.49
2018-05-16 93.75 96.75 93.75 96.65 307,589 43.15 1.54
2018-05-15 91.55 93.98 91.55 93.7 229,731 41.83 1.49
2018-05-14 94.2 94.73 91.1 91.5 133,466 40.85 1.46
2018-05-11 94.65 94.95 93.75 94 96,339 41.96 1.5
2018-05-10 95.15 95.55 94 94.3 152,980 42.1 1.5
2018-05-09 94.6 95.6 94.6 95.05 124,264 42.43 1.51
2018-05-08 94.35 94.85 93.7 94.45 84,289 42.17 1.5
2018-05-07 94.25 94.95 93.98 94.55 75,555 42.21 1.5
2018-05-04 91.75 95.05 91.75 93.95 103,322 41.94 1.49
2018-05-03 93.35 93.4 91.8 91.85 75,543 41 1.46
2018-05-02 92.2 94.6 92.15 93.4 196,003 41.7 1.49
2018-05-01 93.45 93.95 91.35 92.25 153,380 41.18 1.47
2018-04-30 96.55 96.95 93.2 93.7 154,668 41.83 1.49
2018-04-27 97.85 98.2 96.25 96.35 78,607 43.01 1.53
2018-04-26 96.55 97.9 96.35 97.45 109,558 43.5 1.55
2018-04-25 95.4 96.6 95 96.3 87,618 42.99 1.53
2018-04-24 95 95.55 94.5 95.35 71,689 42.57 1.52
2018-04-23 95.85 96.15 94.5 94.8 94,569 42.32 1.51
2018-04-20 97.05 98.35 95.15 95.55 108,873 42.66 1.52
2018-04-19 97.65 98.25 97.25 97.55 103,616 43.55 1.55
2018-04-18 98.65 98.85 98.05 98.1 109,623 43.8 1.56
2018-04-17 97.65 98.75 96.75 98.5 127,742 43.97 1.57
2018-04-16 96.25 97.5 95.25 97.25 123,475 43.42 1.55
2018-04-13 95.5 96.1 94.33 95.8 164,243 42.77 1.52
2018-04-12 94.85 96 94.15 95.2 91,550 42.5 1.51
2018-04-11 93.3 94.7 92.05 94.45 87,505 42.17 1.5
2018-04-10 92.55 93.65 91.9 93.5 108,754 41.74 1.49
2018-04-09 91.75 93 91.05 91.95 144,606 41.05 1.46
2018-04-06 93.5 95.25 90.5 91.1 225,234 40.67 1.45
2018-04-05 96.25 97.83 93.6 94 178,083 41.96 1.5
2018-04-04 95.55 97.2 93.32 96.1 277,482 42.9 1.53
2018-04-03 93.4 97.05 93.05 96.3 378,148 42.99 1.53
2018-04-02 92.25 94 90.9 93 387,205 41.52 1.48
2018-03-30 0 0 0 92.2 0 - -
2018-03-29 91.65 92.75 91.26 92.2 157,365 41.16 1.47
2018-03-28 90.55 91.55 89.45 91.25 147,258 40.74 1.45
2018-03-27 90.2 91.4 89.45 90.75 147,444 40.51 1.44
2018-03-26 89.05 90.05 88.6 89.8 100,297 40.09 1.43
2018-03-23 89.25 91.34 88.35 88.4 137,322 39.46 1.41
2018-03-22 89.85 91.7 89.15 89.25 117,696 39.84 1.42
2018-03-21 91.3 92.5 90.2 90.3 155,890 40.31 1.44
2018-03-20 90.3 91.55 89.9 90.95 129,125 40.6 1.45
2018-03-19 90.75 91.05 89.25 89.95 150,856 40.16 1.43
2018-03-16 91.9 91.9 90.3 91.25 281,917 40.74 1.45
2018-03-15 94.2 95.75 91.4 92.05 142,054 41.09 1.46
2018-03-14 90.85 94.05 90.35 94 242,425 41.96 1.5
2018-03-13 90.85 92.15 90.23 90.8 152,503 40.54 1.44
2018-03-12 88.2 90.95 88.2 90.35 159,950 40.34 1.44
2018-03-09 87.3 88.15 86.1 88 134,705 39.29 1.4
2018-03-08 85.6 88.9 85.6 87.2 113,014 38.93 1.39
2018-03-07 84.45 84.6 79.8 84.35 259,346 39.6 1.37
2018-03-06 82.9 85.05 81.6 84.75 195,348 39.79 1.37
2018-03-05 84.05 84.35 82.65 82.75 197,544 38.85 1.34
2018-03-02 83.5 85.5 83.5 84.2 115,686 39.53 1.36
2018-03-01 85 86.1 83.75 84.15 136,084 39.51 1.36
2018-02-28 87.4 87.8 85.35 85.35 93,011 40.07 1.38
2018-02-27 88.4 88.75 87.1 87.1 147,208 40.89 1.41
2018-02-26 86.65 88.2 86.3 88.1 333,356 41.36 1.43
2018-02-23 86.65 87 85.85 86.6 74,770 40.66 1.4
2018-02-22 87 87.55 86 86.08 131,352 40.41 1.39
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
2018-02-19 0 0 0 88.95 0 - -
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 89.25 133,909 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
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 Price98.5Apr 17,2018
Min Stock Price24.76Aug 30,2013
Avg Stock Price54.08

Calavo Growers Historical PE ratio: Past 5 years

Max PE Ratio43.97Apr 17,2018
Min PE Ratio19.81Sep 16,2014
Avg PE Ratio30.52

Calavo Growers Historical PS ratio: Past 5 years

Max PS Ratio1.57Apr 17,2018
Min PS Ratio0.61Aug 30,2013
Avg PS Ratio1.04

CVGW Industry Peers

Company Price Change (%)
Cp Pokphand (CPKPY)2.560 (0%)
Fresh Del Monte Produce (FDP)44.260.06 (0.14%)
Adecoagro (AGRO)8.260.04 (0.48%)
Sysco (SYY)66.750.14 (0.21%)
Core-mark Holding (CORE)21.380.44 (2.1%)
Sprouts Farmers Market (SFM)20.830.16 (0.76%)
Kroger (KR)26.010.13 (0.5%)

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 $91.3 and traded with a volume of 76,444 on the last trading day. The company's P/S ratio was at a high of 1.57 on Apr 17, 2018 according to our Calavo Growers stock history data.