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 (%)
Oct 31, 2003 6.037 6.050 5.938 6.050 5,340 +0.14(+2.33%)
Oct 30, 2003 5.987 6.075 6.037 5.912 43,730 -0.08(-1.25%)
Oct 29, 2003 5.938 6.062 5.925 5.987 25,800 +0.05(+0.84%)
Oct 28, 2003 5.938 5.980 5.938 5.938 7,800 -0.05(-0.92%)
Oct 27, 2003 5.938 5.992 5.938 5.992 7,800 +0.04(+0.71%)
Oct 24, 2003 5.950 5.975 5.938 5.950 178,800 +0.01(+0.21%)
Oct 23, 2003 5.888 5.975 5.862 5.938 79,600 +0.07(+1.15%)
Oct 22, 2003 5.575 5.870 5.575 5.870 23,400 +0.18(+3.21%)
Oct 21, 2003 5.725 5.775 5.650 5.688 12,600 -0.06(-1.09%)
Oct 20, 2003 5.750 5.750 5.625 5.750 31,000 +0.08(+1.32%)
Oct 17, 2003 5.610 5.750 5.610 5.675 17,400 +0.06(+1.11%)
Oct 16, 2003 5.688 5.688 5.688 5.612 9,800 -0.08(-1.32%)
Oct 15, 2003 5.438 5.763 5.438 5.688 38,200 -0.10(-1.73%)
Oct 14, 2003 5.562 5.787 5.375 5.787 16,000 +0.11(+1.98%)
Oct 13, 2003 5.763 5.763 5.650 5.675 9,000 -0.08(-1.30%)
Oct 10, 2003 5.463 5.750 5.463 5.750 7,652 +0.25(+4.55%)
Oct 09, 2003 5.455 5.500 5.375 5.500 8,400 +0.08(+1.38%)
Oct 08, 2003 5.625 5.625 5.425 5.425 18,200 -0.03(-0.46%)
Oct 07, 2003 5.380 5.625 5.375 5.450 14,400 +0.06(+1.16%)
Oct 06, 2003 5.747 5.750 5.315 5.388 53,800 -0.23(-4.18%)
Oct 03, 2003 5.362 5.745 5.362 5.622 23,600 +0.24(+4.51%)
Oct 02, 2003 5.338 5.380 5.338 5.380 25,000 -0.05(-0.88%)
Oct 01, 2003 5.450 5.500 5.250 5.428 22,200 +0.07(+1.31%)
Sep 30, 2003 5.125 5.375 5.075 5.357 28,400 +0.25(+4.79%)
Sep 29, 2003 5.013 5.168 5.013 5.112 43,200 +0.00(+0.00%)
Sep 26, 2003 5.100 5.140 5.062 5.112 34,612 +0.04(+0.74%)
Sep 25, 2003 5.037 5.100 5.037 5.075 15,394 -0.09(-1.84%)
Sep 24, 2003 5.062 5.170 5.062 5.170 21,000 +0.14(+2.89%)
Sep 23, 2003 5.000 5.075 5.000 5.025 4,800 +0.03(+0.65%)
Sep 22, 2003 5.000 5.000 4.925 4.992 14,510 +0.00(+0.10%)
Sep 19, 2003 4.925 5.013 4.900 4.987 100,200 -0.01(-0.25%)
Sep 18, 2003 5.053 5.107 4.980 5.000 17,600 -0.06(-1.23%)
Sep 17, 2003 4.930 5.100 4.930 5.062 8,600 +0.19(+3.85%)
Sep 16, 2003 4.850 4.875 4.850 4.875 1,600 +0.03(+0.62%)
Sep 15, 2003 4.812 4.860 4.812 4.845 57,000 +0.07(+1.47%)
Sep 12, 2003 4.810 4.875 4.775 4.775 21,200 -0.02(-0.52%)
Sep 11, 2003 4.888 4.900 4.750 4.800 40,200 -0.12(-2.54%)
Sep 10, 2003 4.975 4.975 4.750 4.925 25,800 -0.07(-1.30%)
Sep 09, 2003 4.997 4.997 4.888 4.990 994,600 +0.07(+1.32%)
Sep 08, 2003 4.950 5.090 4.900 4.925 10,400 +0.04(+0.77%)
Sep 05, 2003 4.750 4.950 4.750 4.888 21,386 +0.01(+0.26%)
Sep 04, 2003 4.812 4.937 4.812 4.875 26,600 +0.04(+0.78%)
Sep 03, 2003 4.875 4.920 4.812 4.838 17,400 -0.01(-0.26%)
Sep 02, 2003 4.912 4.912 4.812 4.850 89,400 +0.08(+1.78%)
Aug 29, 2003 4.750 4.853 4.750 4.765 139,400 -0.06(-1.29%)
Aug 28, 2003 4.800 4.850 4.800 4.827 15,200 +0.00(+0.05%)
Aug 27, 2003 4.768 4.827 4.750 4.825 55,600 +0.00(+0.00%)
Aug 26, 2003 4.845 4.900 4.725 4.825 51,200 +0.03(+0.52%)
Aug 25, 2003 4.800 4.800 4.775 4.800 21,800 +0.04(+0.79%)
Aug 22, 2003 4.750 4.938 4.750 4.763 31,000 -0.05(-0.99%)
Aug 21, 2003 4.950 4.950 4.725 4.810 71,400 -0.11(-2.16%)
Aug 20, 2003 4.950 5.072 4.900 4.916 34,000 -0.07(-1.38%)
Aug 19, 2003 4.925 5.062 4.925 4.985 6,600 +0.01(+0.15%)
Aug 18, 2003 5.125 5.125 4.925 4.978 6,600 +0.05(+1.07%)
Aug 15, 2003 4.900 5.075 4.900 4.925 10,200 +0.01(+0.15%)
Aug 14, 2003 5.150 5.150 4.875 4.918 78,800 -0.26(-4.98%)
Aug 13, 2003 5.100 5.325 5.075 5.175 86,600 +0.10(+2.02%)
Aug 12, 2003 5.027 5.125 4.997 5.072 86,200 -0.03(-0.54%)
Aug 11, 2003 4.925 5.117 4.925 5.100 42,000 +0.19(+3.82%)
Aug 08, 2003 5.062 5.062 4.863 4.912 65,200 -0.04(-0.76%)
Aug 07, 2003 4.777 4.997 4.650 4.950 65,200 +0.17(+3.66%)
Aug 06, 2003 4.537 4.910 4.537 4.775 54,600 -0.04(-0.78%)
Aug 05, 2003 4.702 5.000 4.700 4.812 100,800 -0.01(-0.26%)
Aug 04, 2003 4.933 4.933 4.675 4.825 28,000 +0.17(+3.76%)
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.