Skip to main content

Cavco Inds Inc (NQ: CVCO )

396.50 +4.39 (+1.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 226.26 226.26 219.13 221.27 30,924 +2.07(+0.94%)
May 27, 2021 228.06 231.05 218.37 219.20 54,815 -3.84(-1.72%)
May 26, 2021 215.49 223.46 215.07 223.04 86,624 +12.35(+5.86%)
May 25, 2021 211.90 217.10 210.61 210.69 30,605 +0.75(+0.36%)
May 24, 2021 208.56 212.65 208.56 209.94 29,440 +1.63(+0.78%)
May 21, 2021 214.28 215.44 207.61 208.31 40,567 -3.19(-1.51%)
May 20, 2021 209.37 211.50 207.34 211.50 37,495 +3.06(+1.47%)
May 19, 2021 205.61 209.28 205.61 208.44 49,899 -1.26(-0.60%)
May 18, 2021 209.53 211.46 209.53 209.70 51,023 -0.43(-0.20%)
May 17, 2021 207.25 211.11 206.74 210.13 34,883 +0.36(+0.17%)
May 14, 2021 208.61 211.57 206.02 209.77 28,279 +1.96(+0.94%)
May 13, 2021 197.16 209.28 197.16 207.81 69,974 +11.34(+5.77%)
May 12, 2021 203.27 203.96 196.46 196.47 65,394 -6.93(-3.41%)
May 11, 2021 205.12 206.79 201.63 203.40 46,370 -6.63(-3.16%)
May 10, 2021 215.50 217.07 209.42 210.03 63,798 -5.75(-2.66%)
May 07, 2021 207.53 216.32 207.53 215.78 42,704 +7.60(+3.65%)
May 06, 2021 204.69 208.79 204.16 208.18 32,746 +2.81(+1.37%)
May 05, 2021 206.26 206.26 200.12 205.37 76,414 -0.30(-0.15%)
May 04, 2021 212.53 212.53 205.01 205.67 52,459 -7.11(-3.34%)
May 03, 2021 212.11 214.60 209.51 212.78 62,439 +3.35(+1.60%)
Apr 30, 2021 214.54 214.54 208.08 209.43 68,700 -7.42(-3.42%)
Apr 29, 2021 215.87 217.23 213.99 216.85 25,447 +3.48(+1.63%)
Apr 28, 2021 217.58 217.80 211.91 213.37 20,621 -3.12(-1.44%)
Apr 27, 2021 221.08 221.67 215.70 216.49 32,131 -3.22(-1.47%)
Apr 26, 2021 215.90 219.71 215.62 219.71 32,449 +3.84(+1.78%)
Apr 23, 2021 216.39 217.67 213.27 215.87 40,800 +1.47(+0.69%)
Apr 22, 2021 213.70 216.66 212.68 214.40 55,375 +0.14(+0.07%)
Apr 21, 2021 216.60 217.76 213.15 214.26 51,320 -1.11(-0.52%)
Apr 20, 2021 222.20 222.96 214.23 215.37 48,384 -5.93(-2.68%)
Apr 19, 2021 222.79 225.16 220.00 221.30 21,537 -2.72(-1.21%)
Apr 16, 2021 220.38 225.72 218.87 224.02 65,200 +6.52(+3.00%)
Apr 15, 2021 223.14 223.14 216.29 217.50 26,010 -5.60(-2.51%)
Apr 14, 2021 224.59 227.08 222.31 223.10 26,829 +0.32(+0.14%)
Apr 13, 2021 222.37 223.75 220.02 222.78 19,798 -1.54(-0.69%)
Apr 12, 2021 222.16 225.78 222.14 224.32 17,621 -0.30(-0.13%)
Apr 09, 2021 226.73 226.73 222.35 224.62 47,900 -1.81(-0.80%)
Apr 08, 2021 233.39 233.39 224.18 226.43 51,852 -6.74(-2.89%)
Apr 07, 2021 239.00 241.01 232.87 233.17 30,724 -7.19(-2.99%)
Apr 06, 2021 240.38 240.38 236.15 240.36 39,901 -1.54(-0.64%)
Apr 05, 2021 235.31 242.06 229.68 241.90 51,809 +9.49(+4.08%)
Apr 01, 2021 225.52 233.47 225.52 232.41 38,000 +6.80(+3.01%)
Mar 31, 2021 225.08 229.19 220.57 225.61 56,348 +0.57(+0.25%)
Mar 30, 2021 232.32 232.32 223.03 225.04 49,007 -5.77(-2.50%)
Mar 29, 2021 230.36 232.88 225.01 230.81 71,981 -0.03(-0.01%)
Mar 26, 2021 221.62 232.78 221.62 230.84 34,100 +4.95(+2.19%)
Mar 25, 2021 214.89 226.74 212.13 225.89 37,015 +8.72(+4.02%)
Mar 24, 2021 221.49 222.69 216.84 217.17 82,759 -3.47(-1.57%)
Mar 23, 2021 226.43 227.35 218.01 220.64 47,738 -8.51(-3.71%)
Mar 22, 2021 230.43 230.62 226.68 229.15 46,529 -1.47(-0.64%)
Mar 19, 2021 223.56 231.63 220.67 230.62 139,200 +13.62(+6.28%)
Mar 18, 2021 222.29 222.52 214.37 217.00 49,241 -5.85(-2.63%)
Mar 17, 2021 220.41 222.97 214.94 222.85 35,256 +1.93(+0.87%)
Mar 16, 2021 221.75 225.19 218.09 220.92 23,641 -3.09(-1.38%)
Mar 15, 2021 222.01 224.01 218.23 224.01 30,850 +0.08(+0.04%)
Mar 12, 2021 222.78 226.62 219.16 223.93 26,800 -0.77(-0.34%)
Mar 11, 2021 226.33 229.11 223.79 224.70 29,440 -3.30(-1.45%)
Mar 10, 2021 222.88 229.89 222.48 228.00 28,729 +6.48(+2.93%)
Mar 09, 2021 223.54 225.29 220.44 221.52 25,574 +0.90(+0.41%)
Mar 08, 2021 223.77 225.87 219.81 220.62 26,876 -1.05(-0.47%)
Mar 05, 2021 210.77 221.83 208.21 221.67 34,200 +12.58(+6.02%)
Mar 04, 2021 216.00 219.91 207.26 209.09 65,589 -6.91(-3.20%)
Mar 03, 2021 218.44 220.94 215.29 216.00 29,101 -0.50(-0.23%)
Mar 02, 2021 216.00 218.72 214.52 216.50 26,130 +0.02(+0.01%)
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.