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 (%)
Feb 28, 2022 272.37 276.50 268.25 272.63 70,351 -4.13(-1.49%)
Feb 25, 2022 272.35 277.06 271.75 276.76 53,456 +6.76(+2.50%)
Feb 24, 2022 259.67 271.62 259.67 270.00 61,953 +5.00(+1.89%)
Feb 23, 2022 272.98 272.98 263.60 265.00 76,653 -7.21(-2.65%)
Feb 22, 2022 288.78 289.17 271.45 272.21 83,188 -18.03(-6.21%)
Feb 18, 2022 290.24 0 +0.77(+0.27%)
Feb 17, 2022 290.65 294.24 287.82 289.47 40,526 -4.36(-1.48%)
Feb 16, 2022 286.46 294.25 283.35 293.83 38,309 +7.42(+2.59%)
Feb 15, 2022 288.85 288.85 284.53 286.41 44,765 +2.40(+0.85%)
Feb 14, 2022 283.86 289.51 282.21 284.01 61,517 +0.67(+0.24%)
Feb 11, 2022 290.29 290.90 279.21 283.34 62,881 -5.59(-1.93%)
Feb 10, 2022 293.50 303.02 287.41 288.93 76,589 -8.68(-2.92%)
Feb 09, 2022 298.68 305.21 295.33 297.61 87,184 +3.61(+1.23%)
Feb 08, 2022 293.34 303.16 293.34 294.00 99,899 +1.60(+0.55%)
Feb 07, 2022 292.73 296.92 282.24 292.40 46,890 +1.68(+0.58%)
Feb 04, 2022 280.00 297.85 274.80 290.72 108,358 +13.44(+4.85%)
Feb 03, 2022 272.16 277.28 116,009 +2.90(+1.06%)
Feb 02, 2022 271.46 275.44 269.01 274.38 48,175 +4.18(+1.55%)
Feb 01, 2022 270.78 270.80 262.27 270.20 45,648 +0.76(+0.28%)
Jan 31, 2022 259.02 270.36 269.44 38,361 +7.58(+2.89%)
Jan 28, 2022 253.82 261.86 245.58 261.86 40,639 +9.69(+3.84%)
Jan 27, 2022 257.71 262.70 249.96 252.17 77,678 -4.27(-1.67%)
Jan 26, 2022 269.48 273.08 254.40 256.44 62,160 -8.56(-3.23%)
Jan 25, 2022 265.84 268.87 257.90 265.00 79,400 -3.34(-1.24%)
Jan 24, 2022 251.01 268.34 250.01 268.34 118,650 +14.74(+5.81%)
Jan 21, 2022 255.57 264.54 253.60 253.60 60,343 -3.93(-1.53%)
Jan 20, 2022 266.81 270.00 257.31 257.53 55,179 -7.03(-2.66%)
Jan 19, 2022 270.10 272.63 261.98 264.56 40,511 -5.15(-1.91%)
Jan 18, 2022 279.27 279.27 267.13 269.71 72,498 -13.56(-4.79%)
Jan 14, 2022 283.27 0 -2.04(-0.72%)
Jan 13, 2022 284.96 293.64 284.96 285.31 32,721 +2.80(+0.99%)
Jan 12, 2022 289.51 292.39 282.19 282.51 28,424 -6.95(-2.40%)
Jan 11, 2022 285.08 292.45 282.70 289.46 35,059 +5.39(+1.90%)
Jan 10, 2022 281.07 284.29 274.76 284.07 73,714 +0.99(+0.35%)
Jan 07, 2022 301.64 301.64 283.05 283.08 62,398 -19.95(-6.58%)
Jan 06, 2022 303.45 306.18 298.60 303.03 45,891 -0.85(-0.28%)
Jan 05, 2022 316.43 320.67 303.88 303.88 45,064 -14.22(-4.47%)
Jan 04, 2022 312.11 319.10 312.03 318.10 26,946 +6.15(+1.97%)
Jan 03, 2022 318.24 324.99 309.25 311.95 39,809 -5.70(-1.79%)
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%)
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.