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

Cavco Inds Inc (NQ: CVCO )

366.50 -8.86 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 262.00 266.98 262.00 266.10 70,943 +6.43(+2.48%)
Jan 30, 2023 269.99 272.34 258.73 259.67 88,287 -10.93(-4.04%)
Jan 27, 2023 264.58 271.82 264.58 270.60 58,763 +3.13(+1.17%)
Jan 26, 2023 266.20 271.57 261.77 267.47 66,956 +4.24(+1.61%)
Jan 25, 2023 253.10 263.30 251.35 263.23 88,473 +5.47(+2.12%)
Jan 24, 2023 256.86 263.07 256.86 257.76 46,117 -0.96(-0.37%)
Jan 23, 2023 260.00 262.21 255.36 258.72 43,133 +0.56(+0.22%)
Jan 20, 2023 251.59 258.31 249.00 258.16 53,686 +7.86(+3.14%)
Jan 19, 2023 251.87 254.21 248.52 250.30 67,908 -4.64(-1.82%)
Jan 18, 2023 265.41 269.08 250.33 254.94 60,901 -6.85(-2.62%)
Jan 17, 2023 259.21 263.57 259.21 261.79 65,355 -0.15(-0.06%)
Jan 13, 2023 252.76 263.77 252.43 261.94 66,873 +5.69(+2.22%)
Jan 12, 2023 253.25 256.44 247.63 256.25 53,333 +5.87(+2.34%)
Jan 11, 2023 243.32 251.24 243.32 250.38 60,502 +6.77(+2.78%)
Jan 10, 2023 234.78 243.61 233.81 243.61 71,804 +6.80(+2.87%)
Jan 09, 2023 236.36 240.45 234.92 236.81 64,327 +1.94(+0.83%)
Jan 06, 2023 235.35 237.19 232.15 234.87 72,861 +2.99(+1.29%)
Jan 05, 2023 231.82 235.97 230.31 231.88 96,612 -2.52(-1.08%)
Jan 04, 2023 231.31 236.47 231.22 234.40 86,655 +6.40(+2.81%)
Jan 03, 2023 228.27 230.87 224.62 228.00 63,964 +1.75(+0.77%)
Dec 30, 2022 226.43 227.63 224.05 226.25 53,333 -2.67(-1.17%)
Dec 29, 2022 222.55 229.74 220.66 228.92 39,329 +8.84(+4.02%)
Dec 28, 2022 223.37 225.51 220.05 220.08 59,252 -2.87(-1.29%)
Dec 27, 2022 225.14 227.35 221.58 222.95 52,294 -3.95(-1.74%)
Dec 23, 2022 225.94 228.50 222.15 226.90 62,259 +2.04(+0.91%)
Dec 22, 2022 228.89 228.89 221.03 224.86 57,017 -6.23(-2.70%)
Dec 21, 2022 228.09 234.62 226.92 231.09 50,379 +6.21(+2.76%)
Dec 20, 2022 224.35 226.97 221.94 224.88 83,107 -0.53(-0.24%)
Dec 19, 2022 225.64 226.47 219.92 225.41 101,887 -2.97(-1.30%)
Dec 16, 2022 224.28 231.42 224.16 228.38 309,824 -2.03(-0.88%)
Dec 15, 2022 235.95 238.16 229.91 230.41 183,457 -7.64(-3.21%)
Dec 14, 2022 238.17 243.74 235.88 238.05 144,619 -2.44(-1.01%)
Dec 13, 2022 258.90 261.72 240.49 240.49 158,298 -5.26(-2.14%)
Dec 12, 2022 240.03 248.40 237.73 245.75 43,759 +6.65(+2.78%)
Dec 09, 2022 242.70 245.56 238.24 239.10 68,308 -4.77(-1.96%)
Dec 08, 2022 243.14 248.87 242.62 243.87 61,319 -0.18(-0.07%)
Dec 07, 2022 239.93 246.95 239.93 244.05 160,429 +3.05(+1.27%)
Dec 06, 2022 240.92 242.00 237.14 241.00 99,382 +0.57(+0.24%)
Dec 05, 2022 236.05 241.07 234.67 240.43 91,985 +0.43(+0.18%)
Dec 02, 2022 236.70 241.63 230.34 240.00 59,279 -1.69(-0.70%)
Dec 01, 2022 230.57 241.85 230.57 241.69 74,935 +12.06(+5.25%)
Nov 30, 2022 219.91 230.51 217.39 229.63 87,311 +9.46(+4.30%)
Nov 29, 2022 216.22 221.34 215.47 220.17 56,919 +2.13(+0.98%)
Nov 28, 2022 219.79 220.97 216.44 218.04 61,519 -1.83(-0.83%)
Nov 25, 2022 217.43 221.26 217.43 219.87 33,221 +0.47(+0.21%)
Nov 23, 2022 217.15 221.30 216.18 219.40 53,055 +1.66(+0.76%)
Nov 22, 2022 211.98 219.26 211.98 217.74 63,400 +9.06(+4.34%)
Nov 21, 2022 205.62 209.19 203.30 208.68 165,007 +3.05(+1.48%)
Nov 18, 2022 211.86 211.86 203.13 205.63 89,965 -0.21(-0.10%)
Nov 17, 2022 211.92 211.92 202.38 205.84 133,313 -6.88(-3.23%)
Nov 16, 2022 214.80 215.98 211.65 212.72 71,320 -2.20(-1.02%)
Nov 15, 2022 221.25 223.01 213.50 214.92 78,631 -0.85(-0.39%)
Nov 14, 2022 228.30 229.05 215.16 215.77 93,344 -15.66(-6.77%)
Nov 11, 2022 235.92 239.04 231.26 231.43 74,065 -2.77(-1.18%)
Nov 10, 2022 225.62 244.60 223.32 234.20 139,849 +21.87(+10.30%)
Nov 09, 2022 208.19 215.50 208.19 212.33 65,213 +0.86(+0.41%)
Nov 08, 2022 206.44 214.71 202.87 211.47 92,323 +7.51(+3.68%)
Nov 07, 2022 200.74 206.04 197.93 203.96 110,277 +2.38(+1.18%)
Nov 04, 2022 211.56 213.39 197.23 201.58 112,122 -0.82(-0.41%)
Nov 03, 2022 203.71 206.18 193.91 202.40 135,254 -1.34(-0.66%)
Nov 02, 2022 225.69 226.25 202.49 203.74 152,108 -26.27(-11.42%)
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.