Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavco Inds Inc (NQ: CVCO )

372.61 +6.20 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 167.33 168.85 163.01 164.56 86,300 -3.53(-2.10%)
Nov 29, 2018 168.78 170.95 165.18 168.09 78,250 -1.78(-1.05%)
Nov 28, 2018 167.21 171.13 159.16 169.87 65,013 +3.63(+2.18%)
Nov 27, 2018 167.72 168.83 165.53 166.24 34,669 -1.47(-0.88%)
Nov 26, 2018 169.13 170.00 159.99 167.71 62,408 +1.08(+0.65%)
Nov 23, 2018 167.44 169.85 164.35 166.63 10,200 -0.81(-0.48%)
Nov 21, 2018 167.44 167.44 167.44 0 +1.64(+0.99%)
Nov 20, 2018 164.34 168.97 160.00 165.80 54,275 -1.78(-1.06%)
Nov 19, 2018 175.28 175.28 167.07 167.58 59,125 -7.72(-4.40%)
Nov 16, 2018 170.08 176.99 170.08 175.30 59,500 +3.29(+1.91%)
Nov 15, 2018 168.65 173.04 164.40 172.01 53,600 +1.77(+1.04%)
Nov 14, 2018 169.43 177.04 166.22 170.24 65,943 +2.36(+1.41%)
Nov 13, 2018 162.01 172.73 159.57 167.88 153,362 +10.86(+6.92%)
Nov 12, 2018 158.11 161.78 154.00 157.02 227,206 -8.18(-4.95%)
Nov 09, 2018 193.50 193.50 161.99 165.20 369,400 -49.48(-23.05%)
Nov 08, 2018 212.06 219.53 205.27 214.68 39,593 -1.15(-0.53%)
Nov 07, 2018 211.86 243.02 199.15 215.83 55,035 +3.83(+1.81%)
Nov 06, 2018 205.77 212.60 205.77 212.00 55,054 +5.88(+2.85%)
Nov 05, 2018 206.97 213.10 204.47 206.12 65,840 -0.88(-0.43%)
Nov 02, 2018 205.49 207.83 201.94 207.00 70,500 +2.61(+1.28%)
Nov 01, 2018 201.01 210.56 200.61 204.39 60,650 +3.78(+1.88%)
Oct 31, 2018 207.69 212.45 197.80 200.61 81,376 -5.04(-2.45%)
Oct 30, 2018 194.27 207.67 191.38 205.65 43,222 +10.68(+5.48%)
Oct 29, 2018 204.28 210.54 191.85 194.97 38,063 -6.71(-3.33%)
Oct 26, 2018 192.53 210.30 192.53 201.68 66,200 +4.88(+2.48%)
Oct 25, 2018 192.78 199.98 190.40 196.80 63,515 +6.10(+3.20%)
Oct 24, 2018 197.48 198.33 190.45 190.70 58,728 -7.16(-3.62%)
Oct 23, 2018 191.38 201.68 191.38 197.86 87,752 +2.58(+1.32%)
Oct 22, 2018 202.25 203.06 194.23 195.28 66,254 -6.52(-3.23%)
Oct 19, 2018 209.92 211.94 197.43 201.80 57,200 -8.22(-3.91%)
Oct 18, 2018 212.40 213.69 208.10 210.02 31,823 -3.48(-1.63%)
Oct 17, 2018 215.36 215.36 209.00 213.50 38,224 -3.23(-1.49%)
Oct 16, 2018 210.47 217.82 207.36 216.73 42,978 +8.05(+3.86%)
Oct 15, 2018 209.37 211.04 203.36 208.68 99,745 -2.08(-0.99%)
Oct 12, 2018 213.90 215.00 206.78 210.76 68,300 +0.74(+0.35%)
Oct 11, 2018 213.76 222.40 210.00 210.02 77,791 -5.37(-2.49%)
Oct 10, 2018 223.11 224.57 215.39 215.39 54,282 -9.44(-4.20%)
Oct 09, 2018 228.80 233.09 224.28 224.83 47,751 -5.48(-2.38%)
Oct 08, 2018 233.86 236.27 229.00 230.31 59,099 -5.32(-2.26%)
Oct 05, 2018 243.90 243.90 229.02 235.63 78,200 -9.25(-3.78%)
Oct 04, 2018 250.62 250.62 243.06 244.88 63,366 -5.61(-2.24%)
Oct 03, 2018 250.25 251.00 246.43 250.49 71,822 +1.95(+0.78%)
Oct 02, 2018 252.52 254.96 247.73 248.54 58,138 -4.40(-1.74%)
Oct 01, 2018 254.86 254.86 250.02 252.94 59,093 -0.06(-0.02%)
Sep 28, 2018 250.30 256.35 248.85 253.00 69,100 +1.15(+0.46%)
Sep 27, 2018 253.30 253.95 249.65 251.85 36,325 -1.65(-0.65%)
Sep 26, 2018 253.60 255.00 250.15 253.50 52,203 -0.10(-0.04%)
Sep 25, 2018 248.65 256.10 247.97 253.60 82,266 +4.75(+1.91%)
Sep 24, 2018 246.60 252.05 246.60 248.85 68,704 +1.00(+0.40%)
Sep 21, 2018 246.60 252.15 244.80 247.85 125,100 +1.25(+0.51%)
Sep 20, 2018 251.15 252.30 244.30 246.60 80,647 -3.60(-1.44%)
Sep 19, 2018 254.90 257.20 246.50 250.20 73,280 -4.70(-1.84%)
Sep 18, 2018 252.55 257.00 252.55 254.90 49,840 +3.95(+1.57%)
Sep 17, 2018 256.50 257.40 250.95 250.95 47,507 -6.00(-2.34%)
Sep 14, 2018 249.95 261.80 248.70 256.95 51,300 +7.00(+2.80%)
Sep 13, 2018 250.00 251.56 246.28 249.95 45,532 +1.10(+0.44%)
Sep 12, 2018 252.25 253.30 247.82 248.85 64,612 -3.80(-1.50%)
Sep 11, 2018 243.35 255.40 243.35 252.65 58,645 +8.30(+3.40%)
Sep 10, 2018 245.35 245.38 240.60 244.35 52,272 -0.10(-0.04%)
Sep 07, 2018 246.00 249.65 242.60 244.45 47,600 -3.60(-1.45%)
Sep 06, 2018 247.35 250.62 246.62 248.05 42,316 +0.35(+0.14%)
Sep 05, 2018 245.00 248.10 243.25 247.70 47,424 +2.60(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.