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 (%)
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%)
Jul 01, 2022 196.14 202.77 195.99 201.77 51,385 +5.78(+2.95%)
Jun 30, 2022 193.13 198.25 189.42 195.99 58,241 -0.93(-0.47%)
Jun 29, 2022 197.61 197.61 191.00 196.92 45,294 -0.57(-0.29%)
Jun 28, 2022 199.03 203.28 197.49 197.49 56,980 -0.01(-0.01%)
Jun 27, 2022 201.00 203.70 197.41 197.50 42,601 -1.21(-0.61%)
Jun 24, 2022 194.73 198.96 194.12 198.71 136,916 +4.75(+2.45%)
Jun 23, 2022 188.55 195.20 188.55 193.96 57,511 +5.41(+2.87%)
Jun 22, 2022 185.83 192.21 185.83 188.55 55,484 +0.71(+0.38%)
Jun 21, 2022 190.26 192.26 183.45 187.84 63,614 +0.09(+0.05%)
Jun 17, 2022 187.78 192.53 179.47 187.75 139,129 +3.20(+1.73%)
Jun 16, 2022 191.87 191.87 181.16 184.55 71,424 -12.30(-6.25%)
Jun 15, 2022 199.28 202.60 193.92 196.85 62,644 +0.06(+0.03%)
Jun 14, 2022 197.04 197.99 193.36 196.79 52,039 +1.94(+1.00%)
Jun 13, 2022 200.15 202.83 192.79 194.85 60,504 -10.23(-4.99%)
Jun 10, 2022 208.96 211.25 204.05 205.08 36,837 -7.31(-3.44%)
Jun 09, 2022 215.77 215.99 209.77 212.39 44,311 -2.32(-1.08%)
Jun 08, 2022 215.12 217.85 212.63 214.71 41,581 -0.25(-0.12%)
Jun 07, 2022 215.79 217.32 211.54 214.96 39,936 -4.11(-1.88%)
Jun 06, 2022 220.51 220.68 215.64 219.07 62,474 +3.07(+1.42%)
Jun 03, 2022 219.20 221.46 215.51 216.00 46,273 -6.52(-2.93%)
Jun 02, 2022 217.82 224.24 216.71 222.52 34,389 +6.64(+3.08%)
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.