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

Cavco Inds Inc (NQ: CVCO )

376.87 +5.36 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 28, 2004 9.443 9.550 9.443 9.485 23,000 +0.11(+1.17%)
May 27, 2004 9.400 9.400 9.238 9.375 31,400 +0.02(+0.16%)
May 26, 2004 9.375 9.400 9.320 9.360 13,400 -0.02(-0.16%)
May 25, 2004 9.300 9.398 9.250 9.375 22,600 +0.03(+0.27%)
May 24, 2004 9.275 9.370 9.270 9.350 141,600 +0.10(+1.08%)
May 21, 2004 9.000 9.250 9.000 9.250 35,400 +0.24(+2.66%)
May 20, 2004 8.805 9.020 8.805 9.010 27,000 +0.16(+1.81%)
May 19, 2004 8.902 8.928 8.795 8.850 92,000 -0.01(-0.06%)
May 18, 2004 9.043 9.043 8.832 8.855 43,200 -0.12(-1.31%)
May 17, 2004 9.158 9.158 8.750 8.973 55,400 -0.27(-2.95%)
May 14, 2004 9.500 9.500 9.168 9.245 123,000 -0.31(-3.27%)
May 13, 2004 9.752 9.758 9.533 9.557 35,800 -0.22(-2.23%)
May 12, 2004 9.970 9.970 9.615 9.775 59,600 +0.01(+0.13%)
May 11, 2004 9.750 9.825 9.703 9.762 4,200 -0.01(-0.08%)
May 10, 2004 9.812 9.893 9.755 9.770 22,000 +0.01(+0.08%)
May 07, 2004 9.850 9.893 9.748 9.762 22,800 -0.14(-1.41%)
May 06, 2004 9.977 10.00 9.828 9.902 12,600 -0.11(-1.10%)
May 05, 2004 10.01 10.03 9.983 10.01 30,400 +0.01(+0.12%)
May 04, 2004 9.970 10.00 9.900 10.00 11,000 +0.04(+0.43%)
May 03, 2004 9.850 9.960 9.850 9.957 14,600 +0.07(+0.71%)
Apr 30, 2004 9.975 10.00 9.755 9.887 62,400 -0.13(-1.30%)
Apr 29, 2004 10.30 10.30 10.02 10.02 27,600 +0.02(+0.15%)
Apr 28, 2004 10.06 10.06 9.935 10.00 23,200 -0.07(-0.69%)
Apr 27, 2004 10.12 10.12 10.02 10.07 32,600 -0.03(-0.30%)
Apr 26, 2004 10.00 10.25 10.000 10.10 119,800 +0.10(+1.02%)
Apr 23, 2004 10.00 10.01 9.943 10.00 48,000 +0.00(+0.00%)
Apr 22, 2004 10.00 10.02 9.985 10.00 97,000 +0.00(+0.00%)
Apr 21, 2004 10.00 10.01 9.922 10.00 381,400 +0.01(+0.10%)
Apr 20, 2004 9.975 10.00 9.975 9.990 12,000 +0.00(+0.03%)
Apr 19, 2004 10.00 10.00 9.857 9.988 21,000 -0.01(-0.10%)
Apr 16, 2004 9.750 9.998 9.648 9.998 19,400 +0.26(+2.67%)
Apr 15, 2004 9.723 9.738 9.723 9.738 7,600 +0.19(+1.94%)
Apr 14, 2004 9.550 9.623 9.550 9.553 2,800 -0.06(-0.62%)
Apr 13, 2004 9.288 9.650 9.288 9.613 6,600 +0.24(+2.53%)
Apr 12, 2004 9.500 9.502 9.375 9.375 2,000 -0.18(-1.83%)
Apr 08, 2004 9.500 9.550 9.460 9.550 5,400 +0.18(+1.87%)
Apr 07, 2004 9.310 9.485 9.310 9.375 9,600 +0.03(+0.27%)
Apr 06, 2004 9.418 9.463 9.250 9.350 18,800 -0.05(-0.56%)
Apr 05, 2004 8.950 9.625 8.950 9.403 27,600 +0.15(+1.65%)
Apr 02, 2004 9.375 9.375 9.188 9.250 21,400 -0.10(-1.07%)
Apr 01, 2004 9.150 9.400 9.150 9.350 43,800 +0.14(+1.49%)
Mar 31, 2004 8.900 9.250 8.800 9.213 62,600 +0.34(+3.80%)
Mar 30, 2004 9.193 9.250 8.822 8.875 100,800 -0.24(-2.63%)
Mar 29, 2004 9.140 9.300 9.113 9.115 82,600 -0.02(-0.25%)
Mar 26, 2004 9.350 9.350 9.137 9.137 12,200 -0.11(-1.22%)
Mar 25, 2004 9.300 9.350 9.250 9.250 13,000 +0.00(+0.00%)
Mar 24, 2004 9.275 9.275 9.250 9.250 1,400 -0.06(-0.67%)
Mar 23, 2004 9.358 9.450 9.312 9.312 48,000 -0.05(-0.53%)
Mar 22, 2004 9.475 9.475 9.250 9.363 71,400 -0.11(-1.14%)
Mar 19, 2004 9.525 9.525 9.453 9.470 9,400 -0.05(-0.58%)
Mar 18, 2004 9.500 9.525 9.425 9.525 3,800 +0.03(+0.26%)
Mar 17, 2004 9.425 9.588 9.425 9.500 31,400 -0.01(-0.11%)
Mar 16, 2004 9.488 9.510 9.425 9.510 5,400 -0.00(-0.03%)
Mar 15, 2004 9.547 9.547 9.500 9.512 2,000 -0.04(-0.37%)
Mar 12, 2004 9.525 9.547 9.488 9.547 5,200 +0.03(+0.34%)
Mar 11, 2004 9.498 9.520 9.425 9.515 28,000 +0.03(+0.29%)
Mar 10, 2004 9.375 9.560 9.375 9.488 43,800 -0.01(-0.16%)
Mar 09, 2004 9.387 9.550 9.387 9.502 6,600 +0.10(+1.09%)
Mar 08, 2004 9.137 9.443 9.137 9.400 11,200 +0.13(+1.40%)
Mar 05, 2004 9.252 9.453 9.225 9.270 75,600 +0.03(+0.35%)
Mar 04, 2004 9.195 9.295 9.057 9.238 20,200 +0.03(+0.30%)
Mar 03, 2004 9.312 9.450 9.200 9.210 21,200 -0.06(-0.65%)
Mar 02, 2004 9.450 9.482 9.270 9.270 20,200 -0.04(-0.46%)
Mar 01, 2004 9.750 9.750 9.312 9.312 19,000 -0.13(-1.35%)
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%)
Dec 01, 2003 5.737 5.812 5.737 5.775 30,516 -0.10(-1.70%)
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%)
Sep 02, 2003 4.912 4.912 4.812 4.850 89,400 +0.08(+1.78%)
Aug 29, 2003 4.750 4.853 4.750 4.765 139,400 -0.06(-1.29%)
Aug 28, 2003 4.800 4.850 4.800 4.827 15,200 +0.00(+0.05%)
Aug 27, 2003 4.768 4.827 4.750 4.825 55,600 +0.00(+0.00%)
Aug 26, 2003 4.845 4.900 4.725 4.825 51,200 +0.03(+0.52%)
Aug 25, 2003 4.800 4.800 4.775 4.800 21,800 +0.04(+0.79%)
Aug 22, 2003 4.750 4.938 4.750 4.763 31,000 -0.05(-0.99%)
Aug 21, 2003 4.950 4.950 4.725 4.810 71,400 -0.11(-2.16%)
Aug 20, 2003 4.950 5.072 4.900 4.916 34,000 -0.07(-1.38%)
Aug 19, 2003 4.925 5.062 4.925 4.985 6,600 +0.01(+0.15%)
Aug 18, 2003 5.125 5.125 4.925 4.978 6,600 +0.05(+1.07%)
Aug 15, 2003 4.900 5.075 4.900 4.925 10,200 +0.01(+0.15%)
Aug 14, 2003 5.150 5.150 4.875 4.918 78,800 -0.26(-4.98%)
Aug 13, 2003 5.100 5.325 5.075 5.175 86,600 +0.10(+2.02%)
Aug 12, 2003 5.027 5.125 4.997 5.072 86,200 -0.03(-0.54%)
Aug 11, 2003 4.925 5.117 4.925 5.100 42,000 +0.19(+3.82%)
Aug 08, 2003 5.062 5.062 4.863 4.912 65,200 -0.04(-0.76%)
Aug 07, 2003 4.777 4.997 4.650 4.950 65,200 +0.17(+3.66%)
Aug 06, 2003 4.537 4.910 4.537 4.775 54,600 -0.04(-0.78%)
Aug 05, 2003 4.702 5.000 4.700 4.812 100,800 -0.01(-0.26%)
Aug 04, 2003 4.933 4.933 4.675 4.825 28,000 +0.17(+3.76%)
Aug 01, 2003 4.650 4.780 4.513 4.650 98,600 -0.15(-3.12%)
Jul 31, 2003 4.750 4.888 4.675 4.800 82,000 +0.05(+1.00%)
Jul 30, 2003 4.850 4.850 4.750 4.753 104,000 +0.00(+0.05%)
Jul 29, 2003 4.915 4.978 4.675 4.750 350,600 -0.07(-1.40%)
Jul 28, 2003 4.800 4.915 4.787 4.817 40,200 +0.03(+0.63%)
Jul 25, 2003 4.775 4.875 4.750 4.787 77,400 +0.01(+0.26%)
Jul 24, 2003 4.688 4.835 4.688 4.775 109,200 -0.01(-0.26%)
Jul 23, 2003 4.787 4.973 4.700 4.787 99,400 +0.04(+0.79%)
Jul 22, 2003 4.815 4.850 4.625 4.750 170,400 +0.14(+2.98%)
Jul 21, 2003 5.088 5.088 4.562 4.612 288,800 -0.03(-0.59%)
Jul 18, 2003 4.812 5.000 4.625 4.640 99,400 -0.17(-3.58%)
Jul 17, 2003 4.782 4.928 4.750 4.812 185,800 -0.05(-1.03%)
Jul 16, 2003 5.000 5.077 4.775 4.862 158,000 -0.30(-5.77%)
Jul 15, 2003 5.250 5.348 4.938 5.160 483,200 +0.02(+0.44%)
Jul 14, 2003 4.460 5.343 4.315 5.138 376,800 +0.63(+14.10%)
Jul 11, 2003 4.527 4.668 4.503 4.503 232,476 -0.02(-0.55%)
Jul 10, 2003 4.505 4.607 4.500 4.527 204,400 +0.00(+0.00%)
Jul 09, 2003 4.525 4.713 4.505 4.527 430,800 -0.12(-2.58%)
Jul 08, 2003 4.500 4.975 4.428 4.647 295,200 +0.11(+2.42%)
Jul 07, 2003 5.000 5.125 4.525 4.537 340,800 -0.46(-9.25%)
Jul 03, 2003 5.600 5.600 5.000 5.000 221,200 -0.38(-6.98%)
Jul 02, 2003 4.938 5.625 4.875 5.375 590,400 +0.38(+7.50%)
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.