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 (%)
Nov 30, 2023 285.49 285.49 279.50 282.78 74,072 -0.01(-0.00%)
Nov 29, 2023 281.53 285.14 271.48 282.79 80,605 +5.67(+2.05%)
Nov 28, 2023 277.95 277.95 273.11 277.12 83,067 -0.22(-0.08%)
Nov 27, 2023 279.00 279.26 274.50 277.34 62,727 -2.65(-0.95%)
Nov 24, 2023 277.30 280.97 277.30 279.99 13,652 +1.55(+0.56%)
Nov 22, 2023 282.22 282.84 277.87 278.44 33,205 -0.27(-0.10%)
Nov 21, 2023 285.73 285.73 278.53 278.71 27,399 -8.14(-2.84%)
Nov 20, 2023 284.61 287.85 279.88 286.85 19,805 +4.02(+1.42%)
Nov 17, 2023 286.14 286.14 280.69 282.83 53,055 +0.31(+0.11%)
Nov 16, 2023 289.40 292.21 280.82 282.52 84,134 -7.48(-2.58%)
Nov 15, 2023 293.00 301.03 289.43 290.00 140,463 -2.99(-1.02%)
Nov 14, 2023 267.84 293.06 264.88 292.99 116,297 +32.99(+12.69%)
Nov 13, 2023 254.11 260.17 254.11 260.00 50,196 +1.28(+0.49%)
Nov 10, 2023 254.15 259.29 251.26 258.72 66,117 +6.64(+2.63%)
Nov 09, 2023 258.98 261.38 250.75 252.08 52,793 -5.92(-2.29%)
Nov 08, 2023 261.41 262.32 255.22 258.00 71,093 -3.90(-1.49%)
Nov 07, 2023 256.43 263.17 252.32 261.90 57,870 +2.78(+1.07%)
Nov 06, 2023 268.29 271.00 257.76 259.12 85,904 -11.44(-4.23%)
Nov 03, 2023 254.89 273.82 254.89 270.56 93,959 +14.47(+5.65%)
Nov 02, 2023 248.84 256.88 248.84 256.09 72,219 +7.88(+3.17%)
Nov 01, 2023 247.25 251.48 233.84 248.21 137,425 -1.30(-0.52%)
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%)
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.