Skip to main content

Cavco Inds Inc (NQ: CVCO )

399.06 +6.95 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 250.28 251.49 245.20 249.51 115,197 +1.30(+0.52%)
Oct 30, 2023 255.88 256.21 247.78 248.21 96,613 -3.57(-1.42%)
Oct 27, 2023 254.54 254.78 250.29 251.78 26,948 -1.51(-0.60%)
Oct 26, 2023 253.51 255.91 251.28 253.29 35,888 +0.06(+0.02%)
Oct 25, 2023 259.15 259.15 251.77 253.23 47,525 -5.66(-2.19%)
Oct 24, 2023 258.55 260.10 255.37 258.89 43,172 +3.56(+1.39%)
Oct 23, 2023 255.74 260.74 253.45 255.33 62,466 -0.53(-0.21%)
Oct 20, 2023 256.71 260.21 254.34 255.86 66,602 +1.10(+0.43%)
Oct 19, 2023 264.26 266.31 254.61 254.76 63,047 -8.84(-3.35%)
Oct 18, 2023 266.66 266.80 262.49 263.60 42,066 -6.56(-2.43%)
Oct 17, 2023 264.61 274.40 264.61 270.16 51,930 +2.33(+0.87%)
Oct 16, 2023 266.29 269.89 262.62 267.83 41,610 +5.89(+2.25%)
Oct 13, 2023 260.02 263.19 260.02 261.94 42,360 -3.06(-1.15%)
Oct 12, 2023 273.50 273.50 262.29 265.00 46,744 -8.39(-3.07%)
Oct 11, 2023 271.99 276.48 269.43 273.39 62,725 +0.97(+0.36%)
Oct 10, 2023 268.57 276.14 268.57 272.42 57,883 +7.60(+2.87%)
Oct 09, 2023 256.30 265.09 254.69 264.82 32,931 +7.15(+2.77%)
Oct 06, 2023 253.45 260.56 253.13 257.67 64,986 +2.01(+0.79%)
Oct 05, 2023 254.11 256.77 252.25 255.66 53,626 +0.22(+0.09%)
Oct 04, 2023 254.08 258.00 253.46 255.44 94,962 +1.47(+0.58%)
Oct 03, 2023 261.88 261.88 251.81 253.97 88,740 -8.68(-3.30%)
Oct 02, 2023 262.90 264.94 259.16 262.65 58,618 -3.01(-1.13%)
Sep 29, 2023 265.58 269.25 263.25 265.66 65,761 +3.81(+1.46%)
Sep 28, 2023 263.16 265.91 260.68 261.85 87,450 -1.19(-0.45%)
Sep 27, 2023 266.70 269.06 260.62 263.04 47,827 -1.39(-0.53%)
Sep 26, 2023 267.72 269.80 263.71 264.43 39,602 -5.02(-1.86%)
Sep 25, 2023 262.08 270.67 268.58 269.45 43,407 +6.01(+2.28%)
Sep 22, 2023 263.56 265.52 262.63 263.44 54,627 +2.44(+0.93%)
Sep 21, 2023 265.89 265.89 260.76 261.00 69,543 -9.12(-3.38%)
Sep 20, 2023 273.10 275.61 269.78 270.12 38,858 -1.67(-0.61%)
Sep 19, 2023 273.64 273.64 268.12 271.79 61,337 -2.93(-1.07%)
Sep 18, 2023 276.56 276.67 272.27 274.72 36,851 -1.59(-0.58%)
Sep 15, 2023 281.55 281.55 272.43 276.31 161,102 -5.67(-2.01%)
Sep 14, 2023 273.76 284.80 271.26 281.98 55,594 +10.91(+4.02%)
Sep 13, 2023 273.28 274.37 265.86 271.07 49,698 -0.28(-0.10%)
Sep 12, 2023 272.00 273.86 268.12 271.35 49,269 -1.10(-0.40%)
Sep 11, 2023 271.78 274.92 270.39 272.45 37,728 +0.00(+0.00%)
Sep 08, 2023 275.10 276.70 272.36 272.45 40,748 -4.07(-1.47%)
Sep 07, 2023 272.06 280.17 270.50 276.52 60,898 +1.90(+0.69%)
Sep 06, 2023 274.54 275.60 268.37 274.62 43,621 +1.24(+0.45%)
Sep 05, 2023 282.28 282.70 268.31 273.38 55,244 -10.99(-3.86%)
Sep 01, 2023 281.27 287.38 281.20 284.37 33,724 +4.85(+1.74%)
Aug 31, 2023 289.78 289.78 279.19 279.52 54,070 -9.80(-3.39%)
Aug 30, 2023 279.31 290.35 277.73 289.32 108,158 +9.81(+3.51%)
Aug 29, 2023 264.23 280.31 264.23 279.51 71,289 +12.76(+4.78%)
Aug 28, 2023 265.97 270.86 265.10 266.75 35,650 +3.65(+1.39%)
Aug 25, 2023 262.84 265.59 255.39 263.10 79,271 +1.16(+0.44%)
Aug 24, 2023 268.48 268.53 260.86 261.94 53,764 -5.06(-1.90%)
Aug 23, 2023 266.49 270.40 265.91 267.00 62,044 +1.04(+0.39%)
Aug 22, 2023 268.50 270.12 265.92 265.96 23,982 -2.31(-0.86%)
Aug 21, 2023 270.47 272.24 267.29 268.27 35,639 -2.91(-1.07%)
Aug 18, 2023 268.77 274.91 266.01 271.18 48,763 +0.78(+0.29%)
Aug 17, 2023 288.89 289.00 270.04 270.40 47,830 -16.33(-5.70%)
Aug 16, 2023 293.60 294.56 286.52 286.73 33,718 -4.97(-1.70%)
Aug 15, 2023 291.13 292.68 288.75 291.70 63,920 +0.67(+0.23%)
Aug 14, 2023 292.79 292.79 286.03 291.03 32,062 -2.40(-0.82%)
Aug 11, 2023 289.14 294.49 289.14 293.43 33,371 +3.19(+1.10%)
Aug 10, 2023 298.68 300.06 285.19 290.24 69,384 -5.26(-1.78%)
Aug 09, 2023 294.68 299.00 289.74 295.50 46,426 -1.70(-0.57%)
Aug 08, 2023 282.92 297.44 282.81 297.20 65,848 +9.94(+3.46%)
Aug 07, 2023 289.53 289.85 279.11 287.26 70,120 -2.75(-0.95%)
Aug 04, 2023 280.00 301.00 280.00 290.01 112,778 +11.25(+4.04%)
Aug 03, 2023 285.64 285.64 274.70 278.76 79,310 -7.42(-2.59%)
Aug 02, 2023 287.54 287.93 275.59 286.18 52,731 -4.66(-1.60%)
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.