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 (%)
Dec 31, 2021 314.96 319.14 313.61 317.65 18,627 +3.65(+1.16%)
Dec 30, 2021 315.40 317.44 313.34 314.00 20,781 -2.66(-0.84%)
Dec 29, 2021 312.01 317.22 310.00 316.66 19,984 +5.24(+1.68%)
Dec 28, 2021 307.95 313.03 302.32 311.42 35,274 +2.33(+0.75%)
Dec 27, 2021 303.55 309.88 303.02 309.09 34,330 +6.36(+2.10%)
Dec 23, 2021 302.60 305.20 301.27 302.73 31,648 +0.08(+0.03%)
Dec 22, 2021 300.22 304.02 299.19 302.65 32,624 +2.19(+0.73%)
Dec 21, 2021 290.61 300.60 290.51 300.46 46,420 +12.35(+4.29%)
Dec 20, 2021 293.17 293.17 281.58 288.11 45,691 -8.10(-2.73%)
Dec 17, 2021 296.92 302.44 293.31 296.21 212,356 -3.71(-1.24%)
Dec 16, 2021 312.49 312.88 297.05 299.92 53,428 -11.33(-3.64%)
Dec 15, 2021 308.80 312.42 303.12 311.25 46,159 +1.04(+0.34%)
Dec 14, 2021 310.30 313.93 304.25 310.21 55,657 +0.04(+0.01%)
Dec 13, 2021 324.09 325.70 309.86 310.17 55,931 -12.54(-3.89%)
Dec 10, 2021 318.75 323.77 315.50 322.71 40,958 +4.88(+1.54%)
Dec 09, 2021 314.94 323.15 312.06 317.83 43,659 -0.53(-0.17%)
Dec 08, 2021 325.10 327.24 317.66 318.36 36,421 -6.72(-2.07%)
Dec 07, 2021 320.89 326.11 317.92 325.08 51,560 +6.20(+1.94%)
Dec 06, 2021 312.24 319.12 311.30 318.88 46,132 +9.67(+3.13%)
Dec 03, 2021 317.63 319.01 306.94 309.21 59,249 -9.01(-2.83%)
Dec 02, 2021 305.16 318.58 305.16 318.22 87,616 +15.34(+5.06%)
Dec 01, 2021 302.00 316.62 301.50 302.88 64,147 +5.39(+1.81%)
Nov 30, 2021 303.50 307.26 295.69 297.49 70,724 -7.25(-2.38%)
Nov 29, 2021 302.28 307.28 297.19 304.74 42,813 +7.09(+2.38%)
Nov 26, 2021 301.90 308.85 295.87 297.65 39,457 -12.84(-4.14%)
Nov 24, 2021 306.65 315.86 306.58 310.49 35,195 +1.85(+0.60%)
Nov 23, 2021 292.47 310.83 292.47 308.64 72,099 +14.28(+4.85%)
Nov 22, 2021 292.48 300.92 292.48 294.36 41,907 +2.83(+0.97%)
Nov 19, 2021 291.24 298.55 291.24 291.53 40,808 -2.18(-0.74%)
Nov 18, 2021 295.00 294.60 293.67 293.71 42,608 -0.37(-0.13%)
Nov 17, 2021 290.49 295.08 288.59 294.08 65,653 +2.64(+0.91%)
Nov 16, 2021 290.64 295.36 289.92 291.44 39,768 +1.40(+0.48%)
Nov 15, 2021 295.57 295.57 285.84 290.04 52,800 -4.96(-1.68%)
Nov 12, 2021 293.00 297.00 291.17 295.00 41,516 +2.01(+0.69%)
Nov 11, 2021 291.47 295.00 288.75 292.99 47,889 +3.44(+1.19%)
Nov 10, 2021 294.85 289.55 78,075 -5.14(-1.74%)
Nov 09, 2021 287.14 294.83 287.14 294.69 51,324 +8.83(+3.09%)
Nov 08, 2021 271.00 286.58 271.00 285.86 62,510 +18.75(+7.02%)
Nov 05, 2021 267.87 272.76 262.23 267.11 46,124 +4.27(+1.62%)
Nov 04, 2021 260.00 265.55 257.49 262.84 63,685 +3.90(+1.51%)
Nov 03, 2021 244.00 263.82 244.00 258.94 57,445 +16.84(+6.96%)
Nov 02, 2021 245.22 245.22 240.95 242.10 18,883 -2.03(-0.83%)
Nov 01, 2021 240.30 247.01 237.97 244.13 86,201 +3.75(+1.56%)
Oct 29, 2021 241.29 240.38 240.38 19,516 -0.62(-0.26%)
Oct 28, 2021 238.14 243.20 238.14 241.00 29,478 +3.20(+1.35%)
Oct 27, 2021 239.85 244.79 236.76 237.80 17,349 -3.20(-1.33%)
Oct 26, 2021 242.15 243.50 241.00 33,960 +0.00(+0.00%)
Oct 25, 2021 240.62 243.09 238.80 241.00 24,550 +0.00(+0.00%)
Oct 22, 2021 245.00 249.95 240.52 241.00 34,809 -5.06(-2.06%)
Oct 21, 2021 241.65 246.39 239.28 246.06 34,787 +3.26(+1.34%)
Oct 20, 2021 235.36 243.21 235.36 242.80 31,539 +8.59(+3.67%)
Oct 19, 2021 232.29 234.66 228.91 234.21 24,733 +1.94(+0.84%)
Oct 18, 2021 228.50 232.33 228.50 232.27 21,742 +3.13(+1.37%)
Oct 15, 2021 239.10 239.10 229.14 229.14 27,619 -6.56(-2.78%)
Oct 14, 2021 235.88 239.24 235.45 235.70 26,154 +3.98(+1.72%)
Oct 13, 2021 234.54 235.89 230.99 231.72 22,131 -2.02(-0.86%)
Oct 12, 2021 235.38 235.38 231.16 233.74 18,293 +0.16(+0.07%)
Oct 11, 2021 231.96 235.68 230.97 233.58 14,289 -0.05(-0.02%)
Oct 08, 2021 234.86 234.86 230.62 233.63 32,410 -2.37(-1.00%)
Oct 07, 2021 238.71 241.00 234.71 236.00 49,201 -0.85(-0.36%)
Oct 06, 2021 236.55 239.11 234.95 236.85 25,019 -1.65(-0.69%)
Oct 05, 2021 241.60 242.50 231.29 238.50 39,885 -3.50(-1.45%)
Oct 04, 2021 241.43 254.10 240.95 242.00 37,646 -0.31(-0.13%)
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.