CVGW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 13 2024 | 27.75 | -1.18 | -4.08% | 28.14 | 28.21 | 27.33 | 172,657 |
Feb 12 2024 | 28.93 | 1.69 | 6.20% | 27.22 | 28.97 | 27.21 | 131,706 |
Feb 09 2024 | 27.24 | 0.34 | 1.26% | 26.93 | 27.25 | 26.53 | 131,291 |
Feb 08 2024 | 26.90 | 0.43 | 1.62% | 26.40 | 26.90 | 26.40 | 154,248 |
Feb 07 2024 | 26.47 | -0.48 | -1.78% | 27.03 | 27.36 | 26.42 | 159,164 |
Feb 06 2024 | 26.95 | 1.82 | 7.24% | 24.77 | 26.99 | 24.72 | 255,062 |
Feb 05 2024 | 25.13 | -2.24 | -8.18% | 27.01 | 27.36 | 25.10 | 241,995 |
Feb 02 2024 | 27.37 | 2.87 | 11.71% | 24.60 | 27.56 | 24.56 | 343,154 |
Feb 01 2024 | 24.50 | -1.59 | -6.09% | 24.50 | 24.89 | 21.42 | 669,454 |
Jan 31 2024 | 26.09 | -1.41 | -5.13% | 27.41 | 27.69 | 26.08 | 185,781 |
Jan 30 2024 | 27.50 | -0.05 | -0.18% | 27.47 | 27.795 | 27.33 | 132,502 |
Jan 29 2024 | 27.55 | 0.31 | 1.14% | 27.50 | 28.07 | 27.30 | 150,700 |
Jan 26 2024 | 27.24 | 0.04 | 0.15% | 27.54 | 27.88 | 27.13 | 96,658 |
Jan 25 2024 | 27.20 | 0.23 | 0.85% | 27.28 | 27.74 | 26.98 | 161,120 |
Jan 24 2024 | 26.97 | -0.82 | -2.95% | 28.00 | 28.11 | 26.97 | 141,457 |
Jan 23 2024 | 27.79 | -0.07 | -0.25% | 28.29 | 28.29 | 27.43 | 146,323 |
Jan 22 2024 | 27.86 | 1.06 | 3.96% | 27.00 | 27.96 | 27.00 | 189,832 |
Jan 19 2024 | 26.80 | 0.01 | 0.04% | 27.06 | 27.06 | 25.931 | 199,892 |
Jan 18 2024 | 26.79 | 0.22 | 0.83% | 26.34 | 27.55 | 26.115 | 313,628 |
Jan 17 2024 | 26.57 | -2.48 | -8.54% | 26.45 | 27.73 | 24.415 | 683,316 |
Jan 16 2024 | 29.05 | 0.70 | 2.47% | 28.41 | 29.54 | 28.225 | 271,663 |
Jan 12 2024 | 28.35 | 0.37 | 1.32% | 28.29 | 28.525 | 27.79 | 127,276 |
Jan 11 2024 | 27.98 | -0.70 | -2.42% | 28.46 | 28.97 | 27.76 | 101,125 |
Jan 10 2024 | 28.675 | 0.31 | 1.08% | 28.34 | 30.00 | 27.99 | 91,971 |
Jan 09 2024 | 28.37 | -0.34 | -1.18% | 28.28 | 28.37 | 27.93 | 102,017 |
Jan 08 2024 | 28.71 | 0.60 | 2.13% | 28.08 | 29.08 | 28.03 | 111,389 |
Jan 05 2024 | 28.11 | -0.49 | -1.71% | 28.31 | 29.06 | 28.06 | 140,381 |
Jan 04 2024 | 28.60 | -0.09 | -0.31% | 28.82 | 29.15 | 28.55 | 103,894 |
Jan 03 2024 | 28.69 | -0.94 | -3.17% | 29.53 | 29.75 | 28.52 | 118,550 |
Jan 02 2024 | 29.63 | 0.22 | 0.75% | 29.33 | 30.10 | 29.18 | 95,162 |