Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CVGW	29.11	29.255	28.28	28.28	-0.63	107,514	1,847	28.20	29.00
2024-05-02	Q	CVGW	28.65	29.08	28.04	28.91	0.44	225,350	2,867	19.55	29.50
2024-05-01	Q	CVGW	26.95	28.55	26.60	28.47	1.52	172,575	2,358	28.28	32.02
2024-04-30	Q	CVGW	26.50	26.96	26.19	26.95	0.28	149,871	2,053	26.00	35.00
2024-04-29	Q	CVGW	27.10	27.32	26.02	26.67	-0.36	312,304	3,136	25.00	35.00
2024-04-26	Q	CVGW	27.27	27.67	26.99	27.03	-0.38	176,028	1,933	21.72	28.42
2024-04-25	Q	CVGW	27.71	28.30	27.38	27.41	0.03	190,132	2,288	21.90	28.50
2024-04-24	Q	CVGW	27.73	27.81	27.11	27.38	-0.73	153,497	2,664	18.30	28.50
2024-04-23	Q	CVGW	26.96	28.32	26.96	28.11	1.28	149,305	2,205	26.39	28.50
2024-04-22	Q	CVGW	28.41	28.57	26.71	26.83	-1.58	156,188	2,714	21.72	31.23
2024-04-19	Q	CVGW	26.64	28.44	26.64	28.41	1.63	212,274	4,300	26.00	31.85
2024-04-18	Q	CVGW	26.04	27.21	25.90	26.78	0.75	261,428	4,026	26.56	26.99
2024-04-17	Q	CVGW	25.30	26.13	25.28	26.03	0.88	209,506	2,793	25.70	26.27
2024-04-16	Q	CVGW	24.60	25.25	24.24	25.15	0.51	127,428	3,156	23.00	38.24
2024-04-15	Q	CVGW	24.69	25.0825	24.0707	24.63	0.19	123,154	1,525	24.00	64.48
2024-04-12	Q	CVGW	24.54	24.74	24.28	24.44	-0.30	122,682	1,901	24.00	27.92
2024-04-11	Q	CVGW	24.74	24.82	24.3447	24.74	0.24	134,212	2,146	23.00	64.48
2024-04-10	Q	CVGW	25.40	25.56	24.36	24.50	-1.32	147,824	2,139	21.90	26.65
2024-04-09	Q	CVGW	26.04	26.28	25.70	25.82	-0.20	80,255	1,651	17.00	26.08
2024-04-08	Q	CVGW	25.79	26.28	25.79	26.02	0.44	88,516	1,326	25.78	26.27
2024-04-05	Q	CVGW	25.53	25.63	25.28	25.58	0.07	89,814	1,733	25.28	32.90
2024-04-04	Q	CVGW	26.16	26.335	25.43	25.51	-0.58	169,966	2,333	24.21	26.02
2024-04-03	Q	CVGW	26.52	26.73	26.09	26.09	-0.62	85,868	1,436	26.02	26.39
2024-04-02	Q	CVGW	27.02	27.08	26.50	26.71	-0.67	183,287	2,506	26.18	27.24
2024-04-01	Q	CVGW	27.96	27.96	27.29	27.38	-0.43	126,796	2,424	27.10	27.60
2024-03-29	Q	CVGW	27.61	28.115	27.61	27.81	0.16	0	0	27.56	28.07
2024-03-28	Q	CVGW	27.61	28.115	27.61	27.81	0.16	248,059	2,507	27.56	28.07
2024-03-27	Q	CVGW	27.21	27.75	26.87	27.75	0.64	141,592	2,289	27.45	27.96
2024-03-26	Q	CVGW	27.41	27.505	27.06	27.11	-0.08	147,516	2,528	26.59	30.46
2024-03-25	Q	CVGW	27.87	28.25	27.16	27.19	-0.56	134,848	2,393	17.65	31.23
2024-03-22	Q	CVGW	28.61	28.71	27.522	27.75	-0.81	132,707	2,412	27.25	89.00
2024-03-21	Q	CVGW	29.11	29.16	28.45	28.56	-0.31	156,333	2,629	28.33	28.85
2024-03-20	Q	CVGW	28.81	29.04	28.15	28.87	-0.14	131,144	2,123	27.65	30.93
2024-03-19	Q	CVGW	28.50	29.03	28.50	29.01	0.33	167,319	2,773	26.00	30.93
2024-03-18	Q	CVGW	28.96	29.29	28.02	28.68	-0.18	229,751	3,166	27.95	47.05
2024-03-15	Q	CVGW	29.13	29.58	28.50	28.86	-0.36	277,960	2,561	28.90	29.12
2024-03-14	Q	CVGW	29.37	30.51	28.89	29.22	-0.27	212,740	3,214	28.91	29.43
2024-03-13	Q	CVGW	29.35	31.26	29.196	29.49	-0.015	262,709	3,890	29.33	29.72
2024-03-12	Q	CVGW	28.05	29.59	27.57	29.505	0.805	426,290	4,361	29.32	29.71
2024-03-11	Q	CVGW	29.24	29.51	28.55	28.70	-0.60	411,458	5,060	26.00	29.00
2024-03-08	Q	CVGW	29.78	29.95	29.22	29.30	-0.14	151,699	2,512	24.38	33.38
2024-03-07	Q	CVGW	29.72	29.885	29.11	29.44	0.04	166,530	2,972	29.31	29.64
2024-03-06	Q	CVGW	29.04	29.83	28.92	29.40	0.40	181,124	2,710	29.15	29.54
2024-03-05	Q	CVGW	28.50	29.65	28.03	29.00	0.47	188,684	3,142	28.80	29.19
2024-03-04	Q	CVGW	29.00	29.165	28.202	28.53	-0.37	129,076	2,728	28.30	28.69
2024-03-01	Q	CVGW	28.53	29.11	28.53	28.92	0.06	159,967	2,020	28.66	29.05
2024-02-29	Q	CVGW	28.98	29.40	28.45	28.86	0.40	140,385	2,626	20.16	29.50
2024-02-28	Q	CVGW	28.37	28.89	28.19	28.46	-0.13	107,319	1,953	26.00	29.50
2024-02-27	Q	CVGW	28.33	28.63	28.17	28.59	0.50	110,792	1,897	27.56	41.00
2024-02-26	Q	CVGW	28.33	28.46	27.926	28.09	-0.23	117,097	2,136	27.89	28.27
2024-02-23	Q	CVGW	28.00	28.37	27.70	28.32	0.30	148,509	2,260	26.00	28.26
2024-02-22	Q	CVGW	28.18	28.18	27.66	28.02	-0.16	121,012	2,058	27.81	28.20
2024-02-21	Q	CVGW	28.35	28.64	27.95	28.18	-0.27	107,932	1,700	18.85	29.50
2024-02-20	Q	CVGW	28.63	29.2482	28.28	28.45	-0.53	114,947	2,064	28.03	29.50
2024-02-19	Q	CVGW	28.66	29.33	28.33	28.98	0.19	0	0	28.72	29.11
2024-02-16	Q	CVGW	28.66	29.33	28.33	28.98	0.19	173,768	2,815	28.72	29.11
2024-02-15	Q	CVGW	28.05	28.87	27.97	28.79	0.97	138,063	2,250	28.57	28.95
2024-02-14	Q	CVGW	28.12	28.175	27.60	27.82	0.07	121,580	2,222	27.63	41.00
2024-02-13	Q	CVGW	28.14	28.21	27.33	27.75	-1.18	176,897	2,781	27.43	32.02
2024-02-12	Q	CVGW	27.22	28.97	27.22	28.93	1.69	131,741	2,700	28.50	31.64
2024-02-09	Q	CVGW	26.93	27.25	26.53	27.24	0.34	131,291	2,327	27.04	27.42
2024-02-08	Q	CVGW	26.40	26.90	26.40	26.90	0.43	154,248	2,117	25.50	41.00
2024-02-07	Q	CVGW	27.03	27.36	26.42	26.47	-0.48	159,164	2,511	21.29	33.05
2024-02-06	Q	CVGW	24.77	26.99	24.77	26.95	1.82	255,062	3,383	23.00	33.92