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 (%)
Apr 29, 2022 236.03 242.63 234.90 236.25 46,986 -2.79(-1.17%)
Apr 28, 2022 234.84 241.59 229.93 239.04 47,015 +7.63(+3.30%)
Apr 27, 2022 232.77 235.59 228.77 231.41 37,412 -1.41(-0.61%)
Apr 26, 2022 239.42 240.52 231.90 232.82 50,532 -10.17(-4.19%)
Apr 25, 2022 232.20 243.70 232.20 242.99 47,017 +8.71(+3.72%)
Apr 22, 2022 234.27 235.82 232.93 234.28 39,116 -2.52(-1.06%)
Apr 21, 2022 248.00 248.00 235.33 236.80 54,675 -7.07(-2.90%)
Apr 20, 2022 247.67 250.78 242.92 243.87 60,988 -3.53(-1.43%)
Apr 19, 2022 238.68 249.24 238.68 247.40 52,506 +8.69(+3.64%)
Apr 18, 2022 233.64 239.35 233.42 238.71 55,052 +2.77(+1.17%)
Apr 14, 2022 241.80 243.71 234.94 235.94 42,776 -5.06(-2.10%)
Apr 13, 2022 230.02 242.18 230.02 241.00 67,614 +11.00(+4.78%)
Apr 12, 2022 235.04 241.94 229.33 230.00 47,554 -2.32(-1.00%)
Apr 11, 2022 227.42 234.99 227.42 232.32 53,507 +2.42(+1.05%)
Apr 08, 2022 230.65 236.37 228.38 229.90 62,812 +0.37(+0.16%)
Apr 07, 2022 228.53 231.20 224.13 229.53 114,189 +1.32(+0.58%)
Apr 06, 2022 233.00 233.48 226.69 228.21 81,749 -8.29(-3.51%)
Apr 05, 2022 245.74 246.62 235.12 236.50 89,946 -8.58(-3.50%)
Apr 04, 2022 245.52 251.00 244.34 245.08 80,210 +1.24(+0.51%)
Apr 01, 2022 243.20 245.68 240.11 243.84 77,955 +2.99(+1.24%)
Mar 31, 2022 248.30 255.00 240.27 240.85 89,347 -10.14(-4.04%)
Mar 30, 2022 258.61 258.61 250.50 250.99 53,938 -6.17(-2.40%)
Mar 29, 2022 253.26 259.36 252.06 257.16 79,291 +6.48(+2.58%)
Mar 28, 2022 247.81 251.94 243.20 250.68 62,826 +3.68(+1.49%)
Mar 25, 2022 254.00 257.01 246.21 247.00 99,315 -6.50(-2.56%)
Mar 24, 2022 276.05 276.05 250.68 253.50 150,522 -22.84(-8.27%)
Mar 23, 2022 284.00 284.00 275.20 276.34 40,719 -10.78(-3.75%)
Mar 22, 2022 280.27 288.53 280.27 287.12 48,051 +9.67(+3.49%)
Mar 21, 2022 286.77 286.78 274.69 277.45 47,070 -8.08(-2.83%)
Mar 18, 2022 288.47 290.27 283.18 285.53 103,432 -1.43(-0.50%)
Mar 17, 2022 280.53 289.88 280.06 286.96 30,319 +3.35(+1.18%)
Mar 16, 2022 278.60 286.26 274.70 283.61 64,232 +6.22(+2.24%)
Mar 15, 2022 267.08 277.51 266.40 277.39 67,770 +13.39(+5.07%)
Mar 14, 2022 269.66 269.66 260.83 264.00 60,913 -2.90(-1.09%)
Mar 11, 2022 271.10 273.05 264.02 266.90 36,983 -4.70(-1.73%)
Mar 10, 2022 265.43 273.75 264.93 271.60 31,226 -0.14(-0.05%)
Mar 09, 2022 265.39 275.62 265.39 271.74 37,294 +10.74(+4.11%)
Mar 08, 2022 260.09 268.33 253.05 261.00 40,674 +3.07(+1.19%)
Mar 07, 2022 269.37 274.63 257.92 257.93 47,211 -12.54(-4.64%)
Mar 04, 2022 270.64 270.93 266.70 270.47 36,437 -4.20(-1.53%)
Mar 03, 2022 287.29 287.29 271.75 274.67 36,414 -8.59(-3.03%)
Mar 02, 2022 274.10 285.45 270.20 283.26 45,411 +12.08(+4.45%)
Mar 01, 2022 271.12 275.00 268.44 271.18 62,713 -1.45(-0.53%)
Feb 28, 2022 272.37 276.50 268.25 272.63 70,351 -4.13(-1.49%)
Feb 25, 2022 272.35 277.06 271.75 276.76 53,456 +6.76(+2.50%)
Feb 24, 2022 259.67 271.62 259.67 270.00 61,953 +5.00(+1.89%)
Feb 23, 2022 272.98 272.98 263.60 265.00 76,653 -7.21(-2.65%)
Feb 22, 2022 288.78 289.17 271.45 272.21 83,188 -18.03(-6.21%)
Feb 18, 2022 290.24 0 +0.77(+0.27%)
Feb 17, 2022 290.65 294.24 287.82 289.47 40,526 -4.36(-1.48%)
Feb 16, 2022 286.46 294.25 283.35 293.83 38,309 +7.42(+2.59%)
Feb 15, 2022 288.85 288.85 284.53 286.41 44,765 +2.40(+0.85%)
Feb 14, 2022 283.86 289.51 282.21 284.01 61,517 +0.67(+0.24%)
Feb 11, 2022 290.29 290.90 279.21 283.34 62,881 -5.59(-1.93%)
Feb 10, 2022 293.50 303.02 287.41 288.93 76,589 -8.68(-2.92%)
Feb 09, 2022 298.68 305.21 295.33 297.61 87,184 +3.61(+1.23%)
Feb 08, 2022 293.34 303.16 293.34 294.00 99,899 +1.60(+0.55%)
Feb 07, 2022 292.73 296.92 282.24 292.40 46,890 +1.68(+0.58%)
Feb 04, 2022 280.00 297.85 274.80 290.72 108,358 +13.44(+4.85%)
Feb 03, 2022 272.16 277.28 116,009 +2.90(+1.06%)
Feb 02, 2022 271.46 275.44 269.01 274.38 48,175 +4.18(+1.55%)
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.