Quantcast

Historical Stock Prices

CVGW 
$88.95
*  
0.30
0.34%
Get CVGW Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CVGW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 88.9 89.8 86.5856 88.95 104,429
02/15/2018 88.3 89.95 86.84 89.25 133,909
02/14/2018 86.3 88.6 86.15 88.25 92,247
02/13/2018 84.55 86.9 83.9 86.5 100,964
02/12/2018 84.15 85.4 83.625 84.75 168,963
02/09/2018 84.65 85.5 83.6 83.85 149,198
02/08/2018 84.6 85.5 83.8 83.85 143,644
02/07/2018 83.3 84.9 82.65 84.7 92,138
02/06/2018 82.9 84.65 80.555 83.75 162,589
02/05/2018 85.6 86.15 83.65 83.65 169,103
02/02/2018 86.75 86.75 85.5 86 111,958
02/01/2018 86.95 87.25 86.35 86.9 99,249
01/31/2018 87.35 87.8 86.35 87 212,490
01/30/2018 86.6 87.52 86.4 87 106,261
01/29/2018 87 87.5 86.75 87.1 81,011
01/26/2018 87.3 87.3 86.275 87.05 103,255
01/25/2018 86.9 87.65 86.7 87.1 198,190
01/24/2018 87.4 87.4 85.975 86.7 399,107
01/23/2018 87.7 89.045 85.55 87.25 593,798
01/22/2018 89 89 87.65 87.95 173,623
01/19/2018 88.05 89.1 87.85 88.6 154,011
01/18/2018 89.6 89.6 87.6 88.1 144,687
01/17/2018 88.75 90.85 88.35 89.4 549,626
01/16/2018 89.35 89.8 88.1 88.15 308,724
01/12/2018 87.2 88.9 86.85 88.5 260,663
01/11/2018 87.4 88.4 86.35 86.9 419,975
01/10/2018 88.65 88.65 85.65 87.35 253,643
01/09/2018 87.7 89.55 87.55 88.7 202,791
01/08/2018 86.5 88.1 86.25 87.5 210,845
01/05/2018 86.6 86.9 85.7 86.45 161,291
01/04/2018 85.05 86.65 84.55 86.5 152,806
01/03/2018 85.45 86.55 83.7 85.1 200,051
01/02/2018 84.4 87.05 84.2 85.9 214,151
12/29/2017 84.4 84.95 83.35 84.4 205,504
12/28/2017 78.7 84.7 78.15 84.25 351,368
12/27/2017 79 79.9 78.4 78.75 448,175
12/26/2017 78.65 80 78.55 79.15 208,458
12/22/2017 78.3 79.45 77.7 78.7 158,704
12/21/2017 78.8 79.5 78.55 78.6 152,916
12/20/2017 80.15 83 77.95 79.25 382,689
12/19/2017 76.8 82.55 75.7 77.4 742,032
12/18/2017 75.75 76.75 75.05 75.45 229,777
12/15/2017 74.4 75.5 73.128 75.1 269,964
12/14/2017 75.6 75.95 73.7 74.45 229,693
12/13/2017 73.15 76.25 73 75.45 298,378
12/12/2017 71.65 73.7 71.65 73.15 216,148
12/11/2017 72.15 73.45 70 71.05 149,187
12/08/2017 72.8 72.8 71.6 71.9 80,215
12/07/2017 74.05 74.95 72.1 72.4 120,598
12/06/2017 75.35 75.45 73.25 74 188,922
12/05/2017 77 77.895 75 75.55 92,146
12/04/2017 77.55 77.55 75.875 77.15 94,697
12/01/2017 76.35 76.9 75.25 76.75 133,368
11/30/2017 76.75 77 75.65 76.4 84,961
11/29/2017 76.15 77.15 75.3 76.45 157,915
11/28/2017 74.35 75.9 74 75.7 133,075
11/27/2017 74.65 74.8 74.1 74.15 37,726
11/24/2017 74.55 74.8 74.1 74.8 19,655
11/22/2017 75.15 75.15 73.75 74.5 49,822
11/21/2017 74.5 75.4 74.25 74.85 127,819
11/20/2017 73.9 74.3 73.85 74.25 73,383
11/17/2017 72.8 73.85 72.8 73.55 75,745
11/16/2017 71.5 73.75 71.4 73.25 117,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio