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

Cavco Inds Inc (NQ: CVCO )

348.88 -2.57 (-0.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 350.01 354.75 345.24 346.62 73,220 -5.86(-1.66%)
Dec 28, 2023 352.35 357.68 351.62 352.48 50,598 -2.73(-0.77%)
Dec 27, 2023 359.91 365.63 353.98 355.21 65,796 -2.99(-0.83%)
Dec 26, 2023 350.95 360.35 348.43 358.20 58,923 +10.24(+2.94%)
Dec 22, 2023 347.24 350.61 347.24 347.96 51,094 +1.39(+0.40%)
Dec 21, 2023 345.80 347.11 339.63 346.57 45,562 +5.49(+1.61%)
Dec 20, 2023 343.04 355.00 339.25 341.08 128,043 -1.28(-0.37%)
Dec 19, 2023 333.18 343.80 333.18 342.36 87,735 +10.96(+3.31%)
Dec 18, 2023 331.06 332.88 327.85 331.40 60,707 -0.75(-0.23%)
Dec 15, 2023 338.63 340.88 327.23 332.15 268,579 -4.70(-1.40%)
Dec 14, 2023 322.49 338.92 322.49 336.85 83,147 +16.26(+5.07%)
Dec 13, 2023 308.80 322.30 301.56 320.59 94,158 +14.38(+4.70%)
Dec 12, 2023 310.50 311.53 302.07 306.21 59,111 -6.66(-2.13%)
Dec 11, 2023 308.06 313.65 301.86 312.87 60,703 +6.05(+1.97%)
Dec 08, 2023 302.00 307.05 301.93 306.82 41,173 +3.07(+1.01%)
Dec 07, 2023 306.76 306.98 301.80 303.75 71,803 -3.76(-1.22%)
Dec 06, 2023 296.05 308.01 296.05 307.51 79,349 +12.82(+4.35%)
Dec 05, 2023 294.95 297.12 292.81 294.69 57,661 -3.58(-1.20%)
Dec 04, 2023 288.57 298.65 288.57 298.27 73,179 +6.78(+2.33%)
Dec 01, 2023 281.75 292.03 281.21 291.49 71,217 +8.71(+3.08%)
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%)
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.