Skip to main content

Cavco Inds Inc (NQ: CVCO )

399.06 +6.95 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 289.78 289.78 279.19 279.52 54,070 -9.80(-3.39%)
Aug 30, 2023 279.31 290.35 277.73 289.32 108,158 +9.81(+3.51%)
Aug 29, 2023 264.23 280.31 264.23 279.51 71,289 +12.76(+4.78%)
Aug 28, 2023 265.97 270.86 265.10 266.75 35,650 +3.65(+1.39%)
Aug 25, 2023 262.84 265.59 255.39 263.10 79,271 +1.16(+0.44%)
Aug 24, 2023 268.48 268.53 260.86 261.94 53,764 -5.06(-1.90%)
Aug 23, 2023 266.49 270.40 265.91 267.00 62,044 +1.04(+0.39%)
Aug 22, 2023 268.50 270.12 265.92 265.96 23,982 -2.31(-0.86%)
Aug 21, 2023 270.47 272.24 267.29 268.27 35,639 -2.91(-1.07%)
Aug 18, 2023 268.77 274.91 266.01 271.18 48,763 +0.78(+0.29%)
Aug 17, 2023 288.89 289.00 270.04 270.40 47,830 -16.33(-5.70%)
Aug 16, 2023 293.60 294.56 286.52 286.73 33,718 -4.97(-1.70%)
Aug 15, 2023 291.13 292.68 288.75 291.70 63,920 +0.67(+0.23%)
Aug 14, 2023 292.79 292.79 286.03 291.03 32,062 -2.40(-0.82%)
Aug 11, 2023 289.14 294.49 289.14 293.43 33,371 +3.19(+1.10%)
Aug 10, 2023 298.68 300.06 285.19 290.24 69,384 -5.26(-1.78%)
Aug 09, 2023 294.68 299.00 289.74 295.50 46,426 -1.70(-0.57%)
Aug 08, 2023 282.92 297.44 282.81 297.20 65,848 +9.94(+3.46%)
Aug 07, 2023 289.53 289.85 279.11 287.26 70,120 -2.75(-0.95%)
Aug 04, 2023 280.00 301.00 280.00 290.01 112,778 +11.25(+4.04%)
Aug 03, 2023 285.64 285.64 274.70 278.76 79,310 -7.42(-2.59%)
Aug 02, 2023 287.54 287.93 275.59 286.18 52,731 -4.66(-1.60%)
Aug 01, 2023 294.65 297.55 290.21 290.84 56,242 -4.81(-1.63%)
Jul 31, 2023 290.50 299.18 290.50 295.65 47,885 +6.21(+2.15%)
Jul 28, 2023 290.34 292.36 288.52 289.44 22,943 +3.62(+1.27%)
Jul 27, 2023 297.61 299.00 284.70 285.82 30,250 -8.53(-2.90%)
Jul 26, 2023 292.98 294.36 289.59 294.35 26,720 +0.33(+0.11%)
Jul 25, 2023 291.28 296.51 291.28 294.02 25,968 +2.09(+0.72%)
Jul 24, 2023 288.16 293.54 287.25 291.93 27,204 +3.79(+1.32%)
Jul 21, 2023 294.97 298.80 287.64 288.14 36,073 -3.57(-1.22%)
Jul 20, 2023 300.24 300.39 290.10 291.71 46,805 -8.85(-2.94%)
Jul 19, 2023 300.59 300.95 292.63 300.56 37,713 +1.94(+0.65%)
Jul 18, 2023 299.05 301.62 297.57 298.62 37,763 -0.43(-0.14%)
Jul 17, 2023 296.45 304.02 296.45 299.05 52,017 +0.32(+0.11%)
Jul 14, 2023 293.42 299.16 289.55 298.73 33,694 +4.63(+1.57%)
Jul 13, 2023 292.10 295.99 289.22 294.10 55,217 +3.02(+1.04%)
Jul 12, 2023 286.64 293.69 286.64 291.08 53,119 +8.24(+2.91%)
Jul 11, 2023 276.71 283.00 276.71 282.84 54,658 +6.85(+2.48%)
Jul 10, 2023 264.96 275.99 264.03 275.99 50,182 +10.32(+3.88%)
Jul 07, 2023 271.80 274.90 265.66 265.67 67,409 -6.46(-2.37%)
Jul 06, 2023 278.88 278.88 271.12 272.13 53,795 -11.34(-4.00%)
Jul 05, 2023 292.05 292.05 281.42 283.47 44,039 -8.78(-3.00%)
Jul 03, 2023 294.39 295.96 290.24 292.25 15,429 -2.75(-0.93%)
Jun 30, 2023 297.00 297.44 294.02 295.00 31,013 -0.63(-0.21%)
Jun 29, 2023 290.00 299.05 290.00 295.63 60,638 +5.19(+1.79%)
Jun 28, 2023 293.90 294.95 288.22 290.44 32,719 -1.46(-0.50%)
Jun 27, 2023 280.02 295.49 280.02 291.90 62,469 +12.50(+4.47%)
Jun 26, 2023 278.08 287.37 275.97 279.40 49,659 +2.90(+1.05%)
Jun 23, 2023 272.87 281.30 272.87 276.50 111,444 +1.00(+0.36%)
Jun 22, 2023 278.14 279.70 273.96 275.50 49,727 -3.85(-1.38%)
Jun 21, 2023 269.90 281.01 269.90 279.35 52,838 +8.56(+3.16%)
Jun 20, 2023 272.35 275.51 270.54 270.79 52,764 -3.35(-1.22%)
Jun 16, 2023 280.03 280.03 272.32 274.14 150,614 -3.33(-1.20%)
Jun 15, 2023 273.09 277.47 270.00 277.47 77,035 +3.49(+1.27%)
Jun 14, 2023 283.86 287.59 273.07 273.98 48,359 -10.22(-3.60%)
Jun 13, 2023 278.55 284.64 278.55 284.20 60,937 +6.33(+2.28%)
Jun 12, 2023 276.97 281.64 276.97 277.87 62,543 +0.62(+0.22%)
Jun 09, 2023 279.80 283.29 276.42 277.25 52,456 -4.80(-1.70%)
Jun 08, 2023 287.15 288.00 281.38 282.05 65,399 -6.49(-2.25%)
Jun 07, 2023 281.77 289.33 281.77 288.54 58,637 +6.77(+2.40%)
Jun 06, 2023 267.06 282.65 267.06 281.77 56,507 +14.71(+5.51%)
Jun 05, 2023 267.64 268.64 262.25 267.06 41,994 -3.89(-1.44%)
Jun 02, 2023 262.57 271.38 261.58 270.95 77,059 +12.43(+4.81%)
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.