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, 2018 131.70 132.40 127.00 130.38 59,900 -1.07(-0.81%)
Dec 28, 2018 131.33 134.89 127.75 131.45 40,100 +0.05(+0.04%)
Dec 27, 2018 129.37 131.40 123.78 131.40 72,058 -0.85(-0.64%)
Dec 26, 2018 127.14 132.44 123.97 132.25 127,587 +5.31(+4.18%)
Dec 24, 2018 127.39 130.52 121.40 126.94 43,300 -0.52(-0.41%)
Dec 21, 2018 131.33 133.72 126.00 127.46 137,500 -6.26(-4.68%)
Dec 20, 2018 134.05 138.00 130.55 133.72 53,011 -1.72(-1.27%)
Dec 19, 2018 138.60 143.00 135.09 135.44 67,806 -3.62(-2.60%)
Dec 18, 2018 140.21 142.75 136.55 139.06 59,253 +1.16(+0.84%)
Dec 17, 2018 138.98 142.86 135.87 137.90 93,227 -2.00(-1.43%)
Dec 14, 2018 137.71 144.37 137.71 139.90 65,300 -0.81(-0.58%)
Dec 13, 2018 145.11 145.23 140.63 140.71 61,856 -4.49(-3.09%)
Dec 12, 2018 146.98 149.95 142.86 145.20 50,551 +0.46(+0.32%)
Dec 11, 2018 147.20 150.00 143.13 144.74 48,662 +0.04(+0.03%)
Dec 10, 2018 150.21 151.15 142.49 144.70 78,386 -5.56(-3.70%)
Dec 07, 2018 155.05 158.70 148.39 150.26 53,700 -5.79(-3.71%)
Dec 06, 2018 147.98 157.55 147.54 156.05 77,048 +5.40(+3.58%)
Dec 04, 2018 165.37 166.81 149.25 150.65 148,200 -15.60(-9.38%)
Dec 03, 2018 168.23 169.22 158.82 166.25 100,197 +1.69(+1.03%)
Nov 30, 2018 167.33 168.85 163.01 164.56 86,300 -3.53(-2.10%)
Nov 29, 2018 168.78 170.95 165.18 168.09 78,250 -1.78(-1.05%)
Nov 28, 2018 167.21 171.13 159.16 169.87 65,013 +3.63(+2.18%)
Nov 27, 2018 167.72 168.83 165.53 166.24 34,669 -1.47(-0.88%)
Nov 26, 2018 169.13 170.00 159.99 167.71 62,408 +1.08(+0.65%)
Nov 23, 2018 167.44 169.85 164.35 166.63 10,200 -0.81(-0.48%)
Nov 21, 2018 167.44 167.44 167.44 0 +1.64(+0.99%)
Nov 20, 2018 164.34 168.97 160.00 165.80 54,275 -1.78(-1.06%)
Nov 19, 2018 175.28 175.28 167.07 167.58 59,125 -7.72(-4.40%)
Nov 16, 2018 170.08 176.99 170.08 175.30 59,500 +3.29(+1.91%)
Nov 15, 2018 168.65 173.04 164.40 172.01 53,600 +1.77(+1.04%)
Nov 14, 2018 169.43 177.04 166.22 170.24 65,943 +2.36(+1.41%)
Nov 13, 2018 162.01 172.73 159.57 167.88 153,362 +10.86(+6.92%)
Nov 12, 2018 158.11 161.78 154.00 157.02 227,206 -8.18(-4.95%)
Nov 09, 2018 193.50 193.50 161.99 165.20 369,400 -49.48(-23.05%)
Nov 08, 2018 212.06 219.53 205.27 214.68 39,593 -1.15(-0.53%)
Nov 07, 2018 211.86 243.02 199.15 215.83 55,035 +3.83(+1.81%)
Nov 06, 2018 205.77 212.60 205.77 212.00 55,054 +5.88(+2.85%)
Nov 05, 2018 206.97 213.10 204.47 206.12 65,840 -0.88(-0.43%)
Nov 02, 2018 205.49 207.83 201.94 207.00 70,500 +2.61(+1.28%)
Nov 01, 2018 201.01 210.56 200.61 204.39 60,650 +3.78(+1.88%)
Oct 31, 2018 207.69 212.45 197.80 200.61 81,376 -5.04(-2.45%)
Oct 30, 2018 194.27 207.67 191.38 205.65 43,222 +10.68(+5.48%)
Oct 29, 2018 204.28 210.54 191.85 194.97 38,063 -6.71(-3.33%)
Oct 26, 2018 192.53 210.30 192.53 201.68 66,200 +4.88(+2.48%)
Oct 25, 2018 192.78 199.98 190.40 196.80 63,515 +6.10(+3.20%)
Oct 24, 2018 197.48 198.33 190.45 190.70 58,728 -7.16(-3.62%)
Oct 23, 2018 191.38 201.68 191.38 197.86 87,752 +2.58(+1.32%)
Oct 22, 2018 202.25 203.06 194.23 195.28 66,254 -6.52(-3.23%)
Oct 19, 2018 209.92 211.94 197.43 201.80 57,200 -8.22(-3.91%)
Oct 18, 2018 212.40 213.69 208.10 210.02 31,823 -3.48(-1.63%)
Oct 17, 2018 215.36 215.36 209.00 213.50 38,224 -3.23(-1.49%)
Oct 16, 2018 210.47 217.82 207.36 216.73 42,978 +8.05(+3.86%)
Oct 15, 2018 209.37 211.04 203.36 208.68 99,745 -2.08(-0.99%)
Oct 12, 2018 213.90 215.00 206.78 210.76 68,300 +0.74(+0.35%)
Oct 11, 2018 213.76 222.40 210.00 210.02 77,791 -5.37(-2.49%)
Oct 10, 2018 223.11 224.57 215.39 215.39 54,282 -9.44(-4.20%)
Oct 09, 2018 228.80 233.09 224.28 224.83 47,751 -5.48(-2.38%)
Oct 08, 2018 233.86 236.27 229.00 230.31 59,099 -5.32(-2.26%)
Oct 05, 2018 243.90 243.90 229.02 235.63 78,200 -9.25(-3.78%)
Oct 04, 2018 250.62 250.62 243.06 244.88 63,366 -5.61(-2.24%)
Oct 03, 2018 250.25 251.00 246.43 250.49 71,822 +1.95(+0.78%)
Oct 02, 2018 252.52 254.96 247.73 248.54 58,138 -4.40(-1.74%)
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.