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

Cavco Inds Inc (NQ: CVCO )

372.02 +7.02 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 28, 2003 5.800 5.875 5.800 5.875 500 +0.08(+1.29%)
Nov 26, 2003 5.750 5.875 5.750 5.800 10,942 -0.03(-0.43%)
Nov 25, 2003 5.775 5.895 5.775 5.825 11,000 +0.03(+0.52%)
Nov 24, 2003 5.835 5.875 5.737 5.795 7,836 -0.05(-0.94%)
Nov 21, 2003 5.795 5.850 5.688 5.850 9,400 +0.02(+0.43%)
Nov 20, 2003 5.825 5.875 5.825 5.825 3,782 +0.03(+0.43%)
Nov 19, 2003 5.750 5.825 5.743 5.800 1,200 +0.06(+1.05%)
Nov 18, 2003 5.700 5.740 5.700 5.740 850 +0.09(+1.59%)
Nov 17, 2003 5.675 5.725 5.515 5.650 149,934 -0.10(-1.74%)
Nov 14, 2003 5.780 5.987 5.692 5.750 56,332 -0.19(-3.16%)
Nov 13, 2003 5.875 5.938 5.853 5.938 17,828 +0.04(+0.64%)
Nov 12, 2003 6.005 6.013 5.900 5.900 5,074 -0.10(-1.67%)
Nov 11, 2003 5.875 6.010 5.875 6.000 20,740 +0.07(+1.22%)
Nov 10, 2003 5.888 6.013 5.888 5.928 3,784 -0.07(-1.21%)
Nov 07, 2003 6.000 6.013 5.963 6.000 2,640 +0.12(+2.13%)
Nov 06, 2003 6.000 6.025 5.843 5.875 57,022 -0.15(-2.49%)
Nov 05, 2003 6.013 6.027 5.975 6.025 27,412 -0.00(-0.00%)
Nov 04, 2003 6.025 6.025 5.987 6.025 8,486 -0.02(-0.41%)
Nov 03, 2003 6.120 6.125 5.925 6.050 7,986 +0.00(+0.00%)
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%)
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.