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

Cavco Inds Inc (NQ: CVCO )

366.50 -8.86 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 28, 2004 9.443 9.550 9.443 9.485 23,000 +0.11(+1.17%)
May 27, 2004 9.400 9.400 9.238 9.375 31,400 +0.02(+0.16%)
May 26, 2004 9.375 9.400 9.320 9.360 13,400 -0.02(-0.16%)
May 25, 2004 9.300 9.398 9.250 9.375 22,600 +0.03(+0.27%)
May 24, 2004 9.275 9.370 9.270 9.350 141,600 +0.10(+1.08%)
May 21, 2004 9.000 9.250 9.000 9.250 35,400 +0.24(+2.66%)
May 20, 2004 8.805 9.020 8.805 9.010 27,000 +0.16(+1.81%)
May 19, 2004 8.902 8.928 8.795 8.850 92,000 -0.01(-0.06%)
May 18, 2004 9.043 9.043 8.832 8.855 43,200 -0.12(-1.31%)
May 17, 2004 9.158 9.158 8.750 8.973 55,400 -0.27(-2.95%)
May 14, 2004 9.500 9.500 9.168 9.245 123,000 -0.31(-3.27%)
May 13, 2004 9.752 9.758 9.533 9.557 35,800 -0.22(-2.23%)
May 12, 2004 9.970 9.970 9.615 9.775 59,600 +0.01(+0.13%)
May 11, 2004 9.750 9.825 9.703 9.762 4,200 -0.01(-0.08%)
May 10, 2004 9.812 9.893 9.755 9.770 22,000 +0.01(+0.08%)
May 07, 2004 9.850 9.893 9.748 9.762 22,800 -0.14(-1.41%)
May 06, 2004 9.977 10.00 9.828 9.902 12,600 -0.11(-1.10%)
May 05, 2004 10.01 10.03 9.983 10.01 30,400 +0.01(+0.12%)
May 04, 2004 9.970 10.00 9.900 10.00 11,000 +0.04(+0.43%)
May 03, 2004 9.850 9.960 9.850 9.957 14,600 +0.07(+0.71%)
Apr 30, 2004 9.975 10.00 9.755 9.887 62,400 -0.13(-1.30%)
Apr 29, 2004 10.30 10.30 10.02 10.02 27,600 +0.02(+0.15%)
Apr 28, 2004 10.06 10.06 9.935 10.00 23,200 -0.07(-0.69%)
Apr 27, 2004 10.12 10.12 10.02 10.07 32,600 -0.03(-0.30%)
Apr 26, 2004 10.00 10.25 10.000 10.10 119,800 +0.10(+1.02%)
Apr 23, 2004 10.00 10.01 9.943 10.00 48,000 +0.00(+0.00%)
Apr 22, 2004 10.00 10.02 9.985 10.00 97,000 +0.00(+0.00%)
Apr 21, 2004 10.00 10.01 9.922 10.00 381,400 +0.01(+0.10%)
Apr 20, 2004 9.975 10.00 9.975 9.990 12,000 +0.00(+0.03%)
Apr 19, 2004 10.00 10.00 9.857 9.988 21,000 -0.01(-0.10%)
Apr 16, 2004 9.750 9.998 9.648 9.998 19,400 +0.26(+2.67%)
Apr 15, 2004 9.723 9.738 9.723 9.738 7,600 +0.19(+1.94%)
Apr 14, 2004 9.550 9.623 9.550 9.553 2,800 -0.06(-0.62%)
Apr 13, 2004 9.288 9.650 9.288 9.613 6,600 +0.24(+2.53%)
Apr 12, 2004 9.500 9.502 9.375 9.375 2,000 -0.18(-1.83%)
Apr 08, 2004 9.500 9.550 9.460 9.550 5,400 +0.18(+1.87%)
Apr 07, 2004 9.310 9.485 9.310 9.375 9,600 +0.03(+0.27%)
Apr 06, 2004 9.418 9.463 9.250 9.350 18,800 -0.05(-0.56%)
Apr 05, 2004 8.950 9.625 8.950 9.403 27,600 +0.15(+1.65%)
Apr 02, 2004 9.375 9.375 9.188 9.250 21,400 -0.10(-1.07%)
Apr 01, 2004 9.150 9.400 9.150 9.350 43,800 +0.14(+1.49%)
Mar 31, 2004 8.900 9.250 8.800 9.213 62,600 +0.34(+3.80%)
Mar 30, 2004 9.193 9.250 8.822 8.875 100,800 -0.24(-2.63%)
Mar 29, 2004 9.140 9.300 9.113 9.115 82,600 -0.02(-0.25%)
Mar 26, 2004 9.350 9.350 9.137 9.137 12,200 -0.11(-1.22%)
Mar 25, 2004 9.300 9.350 9.250 9.250 13,000 +0.00(+0.00%)
Mar 24, 2004 9.275 9.275 9.250 9.250 1,400 -0.06(-0.67%)
Mar 23, 2004 9.358 9.450 9.312 9.312 48,000 -0.05(-0.53%)
Mar 22, 2004 9.475 9.475 9.250 9.363 71,400 -0.11(-1.14%)
Mar 19, 2004 9.525 9.525 9.453 9.470 9,400 -0.05(-0.58%)
Mar 18, 2004 9.500 9.525 9.425 9.525 3,800 +0.03(+0.26%)
Mar 17, 2004 9.425 9.588 9.425 9.500 31,400 -0.01(-0.11%)
Mar 16, 2004 9.488 9.510 9.425 9.510 5,400 -0.00(-0.03%)
Mar 15, 2004 9.547 9.547 9.500 9.512 2,000 -0.04(-0.37%)
Mar 12, 2004 9.525 9.547 9.488 9.547 5,200 +0.03(+0.34%)
Mar 11, 2004 9.498 9.520 9.425 9.515 28,000 +0.03(+0.29%)
Mar 10, 2004 9.375 9.560 9.375 9.488 43,800 -0.01(-0.16%)
Mar 09, 2004 9.387 9.550 9.387 9.502 6,600 +0.10(+1.09%)
Mar 08, 2004 9.137 9.443 9.137 9.400 11,200 +0.13(+1.40%)
Mar 05, 2004 9.252 9.453 9.225 9.270 75,600 +0.03(+0.35%)
Mar 04, 2004 9.195 9.295 9.057 9.238 20,200 +0.03(+0.30%)
Mar 03, 2004 9.312 9.450 9.200 9.210 21,200 -0.06(-0.65%)
Mar 02, 2004 9.450 9.482 9.270 9.270 20,200 -0.04(-0.46%)
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.