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 (%)
May 08, 2023 300.74 306.80 300.00 305.92 28,232 +4.72(+1.57%)
May 05, 2023 296.53 301.20 291.23 301.20 32,202 +8.59(+2.94%)
May 04, 2023 294.47 294.95 286.55 292.61 47,895 -3.19(-1.08%)
May 03, 2023 296.83 306.34 295.67 295.80 43,373 -1.62(-0.54%)
May 02, 2023 298.45 299.44 290.96 297.42 34,101 -1.98(-0.66%)
May 01, 2023 298.00 305.85 298.00 299.40 40,171 -0.82(-0.27%)
Apr 28, 2023 289.29 301.58 289.26 300.22 40,487 +10.78(+3.72%)
Apr 27, 2023 287.81 292.18 285.88 289.44 50,911 +1.73(+0.60%)
Apr 26, 2023 295.01 297.71 285.97 287.71 45,407 -8.85(-2.98%)
Apr 25, 2023 305.92 306.64 296.44 296.56 45,736 -13.01(-4.20%)
Apr 24, 2023 309.53 311.20 306.18 309.57 43,755 +1.44(+0.47%)
Apr 21, 2023 310.00 310.00 304.93 308.13 32,486 -1.45(-0.47%)
Apr 20, 2023 303.74 310.00 303.74 309.58 63,758 +5.84(+1.92%)
Apr 19, 2023 301.27 305.13 296.94 303.74 39,562 +2.78(+0.92%)
Apr 18, 2023 298.18 303.41 294.49 300.96 47,322 +6.86(+2.33%)
Apr 17, 2023 288.00 294.47 287.71 294.10 28,675 +5.96(+2.07%)
Apr 14, 2023 292.40 295.00 285.21 288.14 37,528 -6.35(-2.16%)
Apr 13, 2023 290.83 294.76 287.45 294.49 48,188 +6.20(+2.15%)
Apr 12, 2023 290.81 291.47 286.32 288.29 28,992 +1.29(+0.45%)
Apr 11, 2023 285.61 288.99 285.04 287.00 44,708 +2.95(+1.04%)
Apr 10, 2023 277.00 286.00 277.00 284.05 74,873 +6.73(+2.43%)
Apr 06, 2023 292.19 292.19 274.12 277.32 142,271 -16.62(-5.65%)
Apr 05, 2023 299.83 299.83 292.48 293.94 73,493 -6.61(-2.20%)
Apr 04, 2023 314.51 314.51 299.69 300.55 42,722 -12.32(-3.94%)
Apr 03, 2023 317.00 318.00 308.72 312.87 54,807 -4.87(-1.53%)
Mar 31, 2023 312.00 317.86 311.89 317.74 66,809 +6.74(+2.17%)
Mar 30, 2023 306.20 312.95 306.20 311.00 104,575 +6.01(+1.97%)
Mar 29, 2023 299.86 304.99 298.00 304.99 72,800 +6.01(+2.01%)
Mar 28, 2023 294.45 299.02 292.35 298.98 56,498 +3.51(+1.19%)
Mar 27, 2023 295.48 296.86 292.26 295.47 48,766 +2.41(+0.82%)
Mar 24, 2023 285.77 293.83 284.25 293.06 46,817 +4.09(+1.42%)
Mar 23, 2023 290.32 298.15 286.55 288.97 46,631 -0.48(-0.17%)
Mar 22, 2023 298.16 300.00 288.36 289.45 65,593 -9.80(-3.27%)
Mar 21, 2023 296.46 300.50 295.09 299.25 80,275 +4.91(+1.67%)
Mar 20, 2023 291.00 296.00 290.83 294.34 75,226 +4.93(+1.70%)
Mar 17, 2023 286.66 291.42 284.94 289.41 247,082 +0.95(+0.33%)
Mar 16, 2023 276.73 289.50 276.73 288.46 57,028 +8.15(+2.91%)
Mar 15, 2023 282.32 285.95 276.52 280.31 72,960 -7.19(-2.50%)
Mar 14, 2023 289.23 289.23 281.49 287.50 55,927 +5.40(+1.91%)
Mar 13, 2023 280.14 287.44 278.65 282.10 73,343 -2.43(-0.85%)
Mar 10, 2023 287.33 290.04 280.57 284.53 67,328 -5.04(-1.74%)
Mar 09, 2023 294.40 296.00 289.57 289.57 84,058 -5.23(-1.77%)
Mar 08, 2023 289.14 294.82 287.44 294.80 49,906 +4.38(+1.51%)
Mar 07, 2023 289.42 293.00 287.09 290.42 70,322 +1.00(+0.35%)
Mar 06, 2023 293.51 294.71 286.67 289.42 80,687 -4.09(-1.39%)
Mar 03, 2023 290.00 293.92 285.88 293.51 69,159 +3.95(+1.36%)
Mar 02, 2023 283.00 290.55 283.00 289.56 61,046 +2.88(+1.00%)
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.