Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVGW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 28.38 | -0.30 | -1.05% | 28.84 | 28.99 | 28.06 | 112,571 |
| May 10 2024 | 28.68 | 0.17 | 0.60% | 28.68 | 28.73 | 27.91 | 97,328 |
| May 09 2024 | 28.51 | 0.55 | 1.97% | 27.83 | 28.51 | 27.77 | 114,120 |
| May 08 2024 | 27.96 | -0.60 | -2.10% | 28.38 | 28.40 | 27.79 | 67,517 |
| May 07 2024 | 28.56 | 0.60 | 2.15% | 28.28 | 28.76 | 27.97 | 116,916 |
| May 06 2024 | 27.96 | -0.32 | -1.13% | 28.55 | 28.64 | 27.94 | 112,878 |
| May 03 2024 | 28.28 | -0.63 | -2.18% | 29.11 | 29.255 | 28.28 | 107,338 |
| May 02 2024 | 28.91 | 0.44 | 1.55% | 28.65 | 29.08 | 28.04 | 225,350 |
| May 01 2024 | 28.47 | 1.52 | 5.64% | 26.95 | 28.55 | 26.60 | 172,575 |
| Apr 30 2024 | 26.95 | 0.28 | 1.05% | 26.50 | 26.96 | 26.19 | 149,871 |
| Apr 29 2024 | 26.67 | -0.36 | -1.33% | 27.10 | 27.32 | 26.02 | 312,304 |
| Apr 26 2024 | 27.03 | -0.38 | -1.39% | 27.27 | 27.67 | 26.99 | 176,028 |
| Apr 25 2024 | 27.41 | 0.03 | 0.11% | 27.705 | 28.30 | 27.38 | 184,387 |
| Apr 24 2024 | 27.38 | -0.73 | -2.60% | 27.73 | 27.81 | 27.11 | 153,418 |
| Apr 23 2024 | 28.11 | 1.28 | 4.77% | 26.96 | 28.32 | 26.85 | 149,305 |
| Apr 22 2024 | 26.83 | -1.58 | -5.56% | 28.50 | 28.57 | 26.71 | 156,188 |
| Apr 19 2024 | 28.41 | 1.63 | 6.09% | 26.64 | 28.44 | 26.64 | 212,276 |
| Apr 18 2024 | 26.78 | 0.75 | 2.88% | 26.04 | 27.21 | 25.90 | 261,428 |
| Apr 17 2024 | 26.03 | 0.88 | 3.50% | 25.30 | 26.13 | 25.19 | 209,511 |
| Apr 16 2024 | 25.15 | 0.51 | 2.07% | 24.44 | 25.25 | 24.44 | 123,566 |
| Apr 15 2024 | 24.64 | 0.20 | 0.82% | 24.51 | 25.0825 | 24.07 | 123,155 |
| Apr 12 2024 | 24.44 | -0.30 | -1.21% | 24.54 | 24.77 | 24.28 | 122,682 |
| Apr 11 2024 | 24.74 | 0.24 | 0.98% | 24.74 | 24.82 | 24.3447 | 134,212 |
| Apr 10 2024 | 24.50 | -1.32 | -5.11% | 25.40 | 25.40 | 24.36 | 147,203 |
| Apr 09 2024 | 25.82 | -0.20 | -0.77% | 26.04 | 26.28 | 25.70 | 80,250 |
| Apr 08 2024 | 26.02 | 0.44 | 1.72% | 25.79 | 26.28 | 25.79 | 88,516 |
| Apr 05 2024 | 25.58 | 0.07 | 0.27% | 25.435 | 25.63 | 25.28 | 88,961 |
| Apr 04 2024 | 25.51 | -0.58 | -2.22% | 26.23 | 26.335 | 25.43 | 169,966 |
| Apr 03 2024 | 26.09 | -0.62 | -2.32% | 26.52 | 26.73 | 26.09 | 85,868 |
| Apr 02 2024 | 26.71 | -0.67 | -2.45% | 27.14 | 27.14 | 26.56 | 178,700 |
| Apr 01 2024 | 27.38 | -0.43 | -1.55% | 27.96 | 27.96 | 27.29 | 126,796 |
| Mar 28 2024 | 27.81 | 0.06 | 0.22% | 27.61 | 28.115 | 27.61 | 248,059 |
| Mar 27 2024 | 27.75 | 0.64 | 2.36% | 27.21 | 27.75 | 26.87 | 141,591 |
| Mar 26 2024 | 27.11 | -0.08 | -0.29% | 27.41 | 27.54 | 27.06 | 147,516 |
| Mar 25 2024 | 27.19 | -0.56 | -2.02% | 27.87 | 28.25 | 27.16 | 134,848 |
| Mar 22 2024 | 27.75 | -0.81 | -2.84% | 28.61 | 28.71 | 27.522 | 132,707 |
| Mar 21 2024 | 28.56 | -0.31 | -1.07% | 29.11 | 29.16 | 28.45 | 156,386 |
| Mar 20 2024 | 28.87 | -0.14 | -0.48% | 28.81 | 29.04 | 28.15 | 130,709 |
| Mar 19 2024 | 29.01 | 0.33 | 1.15% | 28.50 | 29.03 | 28.50 | 167,319 |
| Mar 18 2024 | 28.68 | -0.18 | -0.62% | 28.96 | 29.29 | 28.02 | 229,751 |
| Mar 15 2024 | 28.86 | -0.36 | -1.23% | 29.13 | 29.415 | 28.50 | 272,763 |
| Mar 14 2024 | 29.22 | -0.27 | -0.92% | 29.37 | 30.51 | 28.89 | 212,740 |
| Mar 13 2024 | 29.49 | -0.02 | -0.05% | 29.35 | 31.26 | 29.196 | 262,709 |
| Mar 12 2024 | 29.505 | 0.81 | 2.80% | 28.05 | 29.59 | 27.57 | 426,290 |
| Mar 11 2024 | 28.70 | -0.60 | -2.05% | 29.24 | 29.51 | 28.55 | 411,458 |
| Mar 08 2024 | 29.30 | -0.14 | -0.48% | 29.78 | 29.95 | 29.22 | 151,436 |
| Mar 07 2024 | 29.44 | 0.04 | 0.14% | 29.72 | 29.885 | 29.11 | 166,530 |
| Mar 06 2024 | 29.40 | 0.40 | 1.38% | 29.04 | 29.83 | 28.92 | 181,124 |
| Mar 05 2024 | 29.00 | 0.47 | 1.65% | 28.50 | 29.65 | 28.03 | 188,684 |
| Mar 04 2024 | 28.53 | -0.37 | -1.28% | 29.00 | 29.165 | 28.202 | 129,076 |
| Mar 01 2024 | 28.90 | 0.04 | 0.14% | 29.02 | 29.11 | 28.50 | 159,968 |
| Feb 29 2024 | 28.86 | 0.40 | 1.41% | 28.98 | 29.40 | 28.45 | 140,386 |
| Feb 28 2024 | 28.46 | -0.13 | -0.45% | 28.37 | 28.89 | 28.19 | 107,319 |
| Feb 27 2024 | 28.59 | 0.50 | 1.78% | 28.33 | 28.63 | 28.17 | 110,848 |
| Feb 26 2024 | 28.09 | -0.23 | -0.81% | 28.33 | 28.46 | 27.926 | 117,097 |
| Feb 23 2024 | 28.32 | 0.30 | 1.07% | 28.00 | 28.37 | 27.70 | 148,509 |
| Feb 22 2024 | 28.02 | -0.16 | -0.57% | 28.18 | 28.18 | 27.66 | 121,012 |
| Feb 21 2024 | 28.18 | -0.27 | -0.95% | 28.35 | 28.64 | 27.95 | 107,932 |
| Feb 20 2024 | 28.45 | -0.53 | -1.83% | 28.63 | 29.2482 | 28.28 | 114,947 |
| Feb 16 2024 | 28.98 | 0.19 | 0.66% | 28.66 | 29.33 | 28.33 | 173,768 |
| Feb 15 2024 | 28.79 | 0.97 | 3.49% | 28.05 | 28.87 | 27.97 | 138,063 |
| Feb 14 2024 | 27.82 | 0.07 | 0.25% | 28.12 | 28.175 | 27.60 | 121,580 |
