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

Cavco Inds Inc (NQ: CVCO )

376.61 -0.26 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 11.25 11.26 11.18 11.25 13,800 +0.01(+0.09%)
Dec 30, 2004 11.15 11.24 11.14 11.24 2,800 -0.01(-0.09%)
Dec 29, 2004 11.18 11.25 11.18 11.25 12,800 +0.14(+1.24%)
Dec 28, 2004 10.88 11.18 10.88 11.11 3,000 +0.00(+0.00%)
Dec 27, 2004 11.22 11.25 11.11 11.11 6,000 -0.14(-1.22%)
Dec 23, 2004 11.21 11.25 11.21 11.25 3,000 +0.12(+1.10%)
Dec 22, 2004 11.13 11.13 11.13 11.13 600 -0.09(-0.76%)
Dec 21, 2004 11.15 11.21 11.15 11.21 4,200 +0.09(+0.76%)
Dec 20, 2004 11.18 11.18 11.11 11.13 2,400 +0.13(+1.16%)
Dec 17, 2004 11.14 11.15 11.00 11.00 6,000 -0.19(-1.70%)
Dec 16, 2004 11.38 11.38 11.14 11.19 11,800 -0.06(-0.53%)
Dec 15, 2004 11.06 11.37 11.06 11.25 26,800 +0.12(+1.12%)
Dec 14, 2004 10.28 11.34 10.28 11.12 16,200 +0.35(+3.25%)
Dec 13, 2004 10.30 10.78 10.30 10.78 5,800 +0.43(+4.16%)
Dec 10, 2004 10.03 10.35 10.03 10.35 6,600 +0.22(+2.17%)
Dec 09, 2004 10.03 10.12 10.03 10.12 1,400 -0.12(-1.12%)
Dec 08, 2004 10.22 10.24 10.22 10.24 1,600 +0.02(+0.20%)
Dec 07, 2004 10.22 10.28 10.22 10.22 8,400 -0.03(-0.29%)
Dec 06, 2004 10.25 10.29 10.22 10.25 11,800 -0.03(-0.24%)
Dec 03, 2004 10.25 10.29 10.25 10.28 12,400 -0.00(-0.05%)
Dec 02, 2004 9.900 10.38 9.900 10.28 34,400 +0.41(+4.18%)
Dec 01, 2004 10.02 10.21 9.850 9.867 349,400 -0.20(-1.94%)
Nov 30, 2004 10.19 10.20 10.01 10.06 23,200 -0.11(-1.11%)
Nov 29, 2004 10.00 10.18 10.00 10.18 37,200 +0.01(+0.05%)
Nov 26, 2004 10.00 10.17 10.00 10.17 800 +0.09(+0.92%)
Nov 24, 2004 10.06 10.08 10.00 10.08 11,600 +0.05(+0.55%)
Nov 23, 2004 10.11 10.15 10.01 10.02 12,800 -0.22(-2.12%)
Nov 22, 2004 10.52 10.52 10.16 10.24 21,200 -0.46(-4.28%)
Nov 19, 2004 11.37 11.37 10.55 10.70 19,800 -0.68(-5.96%)
Nov 18, 2004 11.73 11.73 11.29 11.38 38,400 +0.03(+0.24%)
Nov 17, 2004 11.26 11.37 11.25 11.35 3,800 -0.03(-0.24%)
Nov 16, 2004 11.65 11.68 11.25 11.38 19,200 -0.21(-1.83%)
Nov 15, 2004 11.24 11.67 11.24 11.59 37,400 +0.34(+3.00%)
Nov 12, 2004 11.13 11.30 11.09 11.25 63,400 +0.12(+1.12%)
Nov 11, 2004 10.69 11.14 10.69 11.12 48,000 +0.49(+4.63%)
Nov 10, 2004 10.50 10.68 10.50 10.63 4,400 +0.05(+0.45%)
Nov 09, 2004 10.12 10.61 10.12 10.59 21,600 +0.40(+3.93%)
Nov 08, 2004 10.06 10.19 10.06 10.19 16,200 +0.16(+1.60%)
Nov 05, 2004 9.995 10.04 9.880 10.03 53,400 +0.14(+1.44%)
Nov 04, 2004 9.998 9.998 9.870 9.883 20,600 +0.01(+0.13%)
Nov 03, 2004 9.967 10.15 9.867 9.870 11,200 -0.01(-0.13%)
Nov 02, 2004 9.877 9.988 9.867 9.883 53,800 +0.01(+0.08%)
Nov 01, 2004 10.12 10.12 9.875 9.875 14,200 -0.10(-1.03%)
Oct 29, 2004 9.920 9.988 9.918 9.977 50,000 +0.06(+0.58%)
Oct 28, 2004 9.982 10.04 9.915 9.920 22,200 -0.08(-0.80%)
Oct 27, 2004 9.988 10.11 9.825 10.00 10,400 +0.09(+0.91%)
Oct 26, 2004 10.01 10.07 9.825 9.910 4,200 +0.29(+2.96%)
Oct 25, 2004 9.910 9.910 9.617 9.625 16,600 -0.12(-1.28%)
Oct 22, 2004 9.748 9.832 9.640 9.750 16,400 +0.00(+0.00%)
Oct 21, 2004 9.825 9.850 9.750 9.750 6,600 -0.12(-1.17%)
Oct 20, 2004 9.930 9.930 9.625 9.865 12,600 +0.09(+0.87%)
Oct 19, 2004 9.750 9.898 9.748 9.780 7,200 +0.03(+0.33%)
Oct 18, 2004 9.748 9.748 9.748 9.748 200 +0.02(+0.23%)
Oct 15, 2004 9.617 9.725 9.617 9.725 4,600 +0.12(+1.20%)
Oct 14, 2004 9.680 9.680 9.610 9.610 11,200 -0.02(-0.16%)
Oct 13, 2004 9.617 9.625 9.617 9.625 1,000 +0.01(+0.08%)
Oct 12, 2004 9.620 9.620 9.617 9.617 800 +0.05(+0.55%)
Oct 11, 2004 9.695 9.695 9.565 9.565 2,800 -0.05(-0.57%)
Oct 08, 2004 9.598 9.812 9.595 9.620 7,000 -0.08(-0.85%)
Oct 07, 2004 9.770 9.770 9.703 9.703 5,800 -0.05(-0.49%)
Oct 06, 2004 9.713 9.750 9.668 9.750 7,800 +0.03(+0.28%)
Oct 05, 2004 9.732 9.732 9.562 9.723 14,400 +0.17(+1.80%)
Oct 04, 2004 9.562 9.592 9.550 9.550 20,200 +0.04(+0.40%)
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.