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

Cavco Inds Inc (NQ: CVCO )

376.61 -0.26 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 27, 2004 9.625 9.625 9.348 9.440 62,600 +0.05(+0.59%)
Feb 26, 2004 9.500 9.535 9.361 9.385 9,200 -0.02(-0.16%)
Feb 25, 2004 9.350 9.500 9.350 9.400 19,000 +0.02(+0.24%)
Feb 24, 2004 9.500 9.525 9.375 9.377 20,000 -0.14(-1.45%)
Feb 23, 2004 10.20 10.20 9.500 9.515 11,800 -0.16(-1.68%)
Feb 20, 2004 10.00 10.00 9.670 9.678 2,600 -0.07(-0.74%)
Feb 19, 2004 9.875 10.24 9.613 9.750 39,800 -0.06(-0.64%)
Feb 18, 2004 9.250 9.945 9.068 9.812 33,200 +0.54(+5.79%)
Feb 17, 2004 9.315 9.370 9.275 9.275 2,800 -0.05(-0.54%)
Feb 13, 2004 9.550 9.712 9.313 9.325 10,200 -0.15(-1.58%)
Feb 12, 2004 9.938 9.938 9.443 9.475 56,200 -0.03(-0.26%)
Feb 11, 2004 10.00 10.00 9.500 9.500 91,400 -0.45(-4.52%)
Feb 10, 2004 9.008 10.15 8.775 9.950 194,600 +0.98(+10.87%)
Feb 09, 2004 8.758 8.982 8.750 8.975 25,400 +0.12(+1.41%)
Feb 06, 2004 8.842 8.870 8.800 8.850 6,000 -0.02(-0.22%)
Feb 05, 2004 8.925 8.963 8.820 8.870 6,400 -0.03(-0.34%)
Feb 04, 2004 8.375 9.008 8.312 8.900 29,600 +0.53(+6.27%)
Feb 03, 2004 8.225 8.485 8.107 8.375 7,000 +0.20(+2.45%)
Feb 02, 2004 7.525 8.175 7.525 8.175 8,400 +0.30(+3.81%)
Jan 30, 2004 7.812 7.875 7.812 7.875 2,800 +0.08(+1.06%)
Jan 29, 2004 7.957 7.957 7.615 7.793 83,000 -0.01(-0.10%)
Jan 28, 2004 8.312 8.385 7.800 7.800 29,600 -0.34(-4.15%)
Jan 27, 2004 8.275 8.305 7.912 8.137 10,600 -0.10(-1.15%)
Jan 26, 2004 7.770 8.280 7.678 8.232 48,600 +0.43(+5.54%)
Jan 23, 2004 7.492 8.085 7.490 7.800 78,400 +0.55(+7.59%)
Jan 22, 2004 7.312 7.370 7.250 7.250 13,600 -0.00(-0.03%)
Jan 21, 2004 7.457 7.457 7.253 7.253 12,600 -0.14(-1.89%)
Jan 20, 2004 7.497 7.500 7.062 7.393 47,000 -0.11(-1.43%)
Jan 16, 2004 7.150 7.500 7.062 7.500 46,400 +0.35(+4.93%)
Jan 15, 2004 7.125 7.168 7.053 7.147 6,982 +0.03(+0.35%)
Jan 14, 2004 7.120 7.122 6.963 7.122 59,042 +0.17(+2.37%)
Jan 13, 2004 7.125 7.125 6.938 6.957 19,170 -0.04(-0.61%)
Jan 12, 2004 6.970 7.253 6.900 7.000 123,004 +0.62(+9.80%)
Jan 09, 2004 6.390 6.460 6.225 6.375 23,680 -0.12(-1.92%)
Jan 08, 2004 6.000 6.500 6.000 6.500 16,166 +0.25(+4.00%)
Jan 07, 2004 6.155 6.275 6.113 6.250 4,584 +0.10(+1.63%)
Jan 06, 2004 5.997 6.150 5.875 6.150 8,400 +0.19(+3.14%)
Jan 05, 2004 5.900 6.060 5.875 5.963 9,600 +0.06(+1.06%)
Jan 02, 2004 5.843 6.000 5.843 5.900 110,600 -0.10(-1.67%)
Dec 31, 2003 5.825 6.043 5.812 6.000 38,000 +0.12(+2.13%)
Dec 30, 2003 5.825 5.912 5.825 5.875 11,066 -0.11(-1.88%)
Dec 29, 2003 5.987 5.987 5.812 5.987 12,576 +0.14(+2.35%)
Dec 26, 2003 5.900 5.900 5.850 5.850 3,000 +0.01(+0.13%)
Dec 24, 2003 5.862 5.978 5.812 5.843 18,180 +0.01(+0.21%)
Dec 23, 2003 5.775 5.950 5.775 5.830 18,340 -0.01(-0.21%)
Dec 22, 2003 5.775 5.843 5.775 5.843 9,244 +0.09(+1.61%)
Dec 19, 2003 5.798 5.853 5.750 5.750 22,550 -0.06(-1.08%)
Dec 18, 2003 5.775 5.950 5.750 5.812 10,540 +0.04(+0.65%)
Dec 17, 2003 5.808 5.808 5.770 5.775 22,352 -0.03(-0.56%)
Dec 16, 2003 5.700 5.867 5.700 5.808 40,692 +0.07(+1.22%)
Dec 15, 2003 5.750 5.775 5.625 5.737 27,010 -0.04(-0.65%)
Dec 12, 2003 5.763 5.800 5.763 5.775 11,528 -0.03(-0.44%)
Dec 11, 2003 5.812 5.825 5.763 5.800 6,000 -0.02(-0.42%)
Dec 10, 2003 5.800 5.850 5.800 5.825 4,940 +0.01(+0.13%)
Dec 09, 2003 5.763 5.875 5.763 5.817 4,600 -0.05(-0.89%)
Dec 08, 2003 5.750 5.870 5.745 5.870 5,610 +0.11(+1.87%)
Dec 05, 2003 5.763 5.763 5.763 5.763 200 +0.00(+0.00%)
Dec 04, 2003 5.775 5.775 5.763 5.763 21,940 +0.00(+0.00%)
Dec 03, 2003 5.763 5.775 5.750 5.763 7,000 +0.01(+0.22%)
Dec 02, 2003 5.750 5.798 5.750 5.750 49,724 -0.03(-0.43%)
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.