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 (%)
Sep 30, 2022 208.07 214.19 205.42 205.76 55,326 -1.76(-0.85%)
Sep 29, 2022 210.52 210.65 204.86 207.52 44,704 -6.79(-3.17%)
Sep 28, 2022 204.85 216.85 204.85 214.31 50,325 +9.84(+4.81%)
Sep 27, 2022 208.70 211.49 202.01 204.47 44,948 -2.80(-1.35%)
Sep 26, 2022 205.94 211.59 205.94 207.27 65,793 -0.91(-0.44%)
Sep 23, 2022 207.00 210.00 203.72 208.18 67,282 -1.65(-0.79%)
Sep 22, 2022 211.88 212.74 207.54 209.83 52,468 -3.37(-1.58%)
Sep 21, 2022 213.68 217.06 211.01 213.20 102,413 +3.29(+1.57%)
Sep 20, 2022 209.38 211.29 207.12 209.91 48,524 -2.21(-1.04%)
Sep 19, 2022 209.63 214.00 209.63 212.12 39,893 +1.92(+0.91%)
Sep 16, 2022 202.78 210.78 201.57 210.20 181,174 +4.90(+2.39%)
Sep 15, 2022 205.12 210.34 205.05 205.30 58,125 +0.09(+0.04%)
Sep 14, 2022 211.78 211.78 202.91 205.21 85,006 -5.05(-2.40%)
Sep 13, 2022 224.00 224.00 208.50 210.26 88,349 -21.00(-9.08%)
Sep 12, 2022 228.40 231.84 228.40 231.26 66,360 +3.97(+1.75%)
Sep 09, 2022 222.18 228.59 222.18 227.29 55,660 +6.06(+2.74%)
Sep 08, 2022 217.14 221.78 214.78 221.23 60,792 +2.32(+1.06%)
Sep 07, 2022 218.35 219.49 211.59 218.91 61,324 +2.02(+0.93%)
Sep 06, 2022 222.46 222.46 212.90 216.89 88,718 -6.32(-2.83%)
Sep 02, 2022 225.50 226.99 220.57 223.21 74,599 -0.97(-0.43%)
Sep 01, 2022 231.66 234.75 221.09 224.18 83,017 -9.83(-4.20%)
Aug 31, 2022 245.97 246.17 233.05 234.01 69,846 -9.93(-4.07%)
Aug 30, 2022 246.49 247.20 240.76 243.94 61,490 -2.43(-0.99%)
Aug 29, 2022 247.38 249.55 243.46 246.37 48,605 -1.57(-0.63%)
Aug 26, 2022 259.00 259.99 247.00 247.94 42,753 -11.23(-4.33%)
Aug 25, 2022 256.00 263.25 255.91 259.17 46,014 +2.73(+1.06%)
Aug 24, 2022 261.14 263.89 255.97 256.44 62,838 -4.33(-1.66%)
Aug 23, 2022 266.81 268.59 260.67 260.77 77,056 -5.65(-2.12%)
Aug 22, 2022 269.45 271.75 265.13 266.42 52,860 -6.26(-2.30%)
Aug 19, 2022 280.38 282.57 271.09 272.68 57,665 -10.32(-3.65%)
Aug 18, 2022 278.53 284.57 278.53 283.00 39,330 +3.18(+1.14%)
Aug 17, 2022 281.50 284.14 277.25 279.82 38,645 -5.93(-2.08%)
Aug 16, 2022 283.59 290.60 283.00 285.75 49,709 -0.82(-0.29%)
Aug 15, 2022 284.15 287.74 282.60 286.57 62,875 +1.57(+0.55%)
Aug 12, 2022 279.60 285.90 279.60 285.00 40,382 +6.73(+2.42%)
Aug 11, 2022 280.87 280.87 275.27 278.27 30,663 +0.15(+0.05%)
Aug 10, 2022 278.91 286.56 275.54 278.12 51,117 +2.13(+0.77%)
Aug 09, 2022 281.25 281.25 271.49 275.99 85,464 -4.71(-1.68%)
Aug 08, 2022 277.56 282.49 277.56 280.70 76,891 +6.40(+2.33%)
Aug 05, 2022 260.00 298.07 260.00 274.30 115,059 +18.58(+7.27%)
Aug 04, 2022 253.66 258.60 253.66 255.72 83,451 +4.53(+1.80%)
Aug 03, 2022 253.20 257.74 249.50 251.19 81,768 +0.90(+0.36%)
Aug 02, 2022 260.10 260.10 249.67 250.29 66,003 -11.81(-4.51%)
Aug 01, 2022 255.19 269.28 254.00 262.10 78,320 +4.31(+1.67%)
Jul 29, 2022 248.69 258.05 248.66 257.79 61,721 +8.13(+3.26%)
Jul 28, 2022 245.16 250.15 242.25 249.66 44,238 +5.40(+2.21%)
Jul 27, 2022 239.01 245.91 235.60 244.26 53,401 +5.91(+2.48%)
Jul 26, 2022 238.37 238.69 232.84 238.35 44,706 +0.11(+0.05%)
Jul 25, 2022 238.75 238.75 234.67 238.24 42,981 -0.60(-0.25%)
Jul 22, 2022 239.42 242.87 233.55 238.84 39,733 -1.25(-0.52%)
Jul 21, 2022 234.95 240.09 232.66 240.09 46,553 +5.21(+2.22%)
Jul 20, 2022 229.94 234.97 227.14 234.88 56,031 +5.38(+2.34%)
Jul 19, 2022 225.00 229.62 225.00 229.50 41,352 +6.73(+3.02%)
Jul 18, 2022 224.25 224.68 220.71 222.77 44,915 +0.93(+0.42%)
Jul 15, 2022 223.47 223.57 217.54 221.84 53,166 +2.16(+0.98%)
Jul 14, 2022 219.35 219.85 215.54 219.68 41,652 -2.01(-0.91%)
Jul 13, 2022 218.69 222.76 214.58 221.69 29,498 +1.13(+0.51%)
Jul 12, 2022 219.59 225.66 218.53 220.56 50,714 -0.06(-0.03%)
Jul 11, 2022 219.56 224.49 219.56 220.62 54,089 -1.55(-0.70%)
Jul 08, 2022 219.76 223.37 217.94 222.17 45,781 +3.26(+1.49%)
Jul 07, 2022 215.34 219.19 212.45 218.91 46,055 +6.23(+2.93%)
Jul 06, 2022 208.80 212.72 204.85 212.68 69,753 +2.28(+1.08%)
Jul 05, 2022 198.21 210.41 197.37 210.40 59,622 +8.63(+4.28%)
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.