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

Cavco Inds Inc (NQ: CVCO )

376.31 +4.80 (+1.29%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 9, 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 (%)
Jul 31, 2019 176.39 180.37 174.37 177.35 125,881 +1.35(+0.77%)
Jul 30, 2019 167.10 187.90 167.10 176.00 240,342 +14.61(+9.05%)
Jul 29, 2019 162.66 165.27 159.06 161.39 151,381 -1.52(-0.93%)
Jul 26, 2019 163.53 165.29 162.81 162.91 75,500 -0.11(-0.07%)
Jul 25, 2019 161.00 164.36 161.00 163.02 75,290 +1.86(+1.15%)
Jul 24, 2019 155.65 161.55 155.54 161.16 58,680 +5.19(+3.33%)
Jul 23, 2019 157.55 157.96 153.15 155.97 67,073 -0.86(-0.55%)
Jul 22, 2019 158.69 159.27 155.80 156.83 78,541 -1.61(-1.02%)
Jul 19, 2019 159.47 161.63 157.94 158.44 75,000 -1.28(-0.80%)
Jul 18, 2019 157.20 160.28 155.27 159.72 66,367 +2.75(+1.75%)
Jul 17, 2019 156.30 157.31 155.15 156.97 45,969 +0.66(+0.42%)
Jul 16, 2019 156.17 158.82 154.85 156.31 27,476 +0.30(+0.19%)
Jul 15, 2019 160.53 162.70 154.04 156.01 43,432 -4.10(-2.56%)
Jul 12, 2019 157.70 161.40 157.70 160.11 54,100 +3.00(+1.91%)
Jul 11, 2019 157.17 159.22 153.59 157.11 64,955 +0.13(+0.08%)
Jul 10, 2019 154.97 157.37 153.26 156.98 48,332 +3.04(+1.97%)
Jul 09, 2019 152.70 154.36 151.79 153.94 65,829 +0.28(+0.18%)
Jul 08, 2019 155.00 156.20 152.63 153.66 52,572 -2.06(-1.32%)
Jul 05, 2019 160.02 160.02 152.55 155.72 66,300 -2.16(-1.37%)
Jul 03, 2019 155.26 158.57 155.02 157.88 59,200 +3.47(+2.25%)
Jul 02, 2019 157.20 158.65 152.40 154.41 102,813 -2.61(-1.66%)
Jul 01, 2019 159.00 161.00 155.98 157.02 140,773 -0.52(-0.33%)
Jun 28, 2019 156.62 160.00 155.74 157.54 178,700 +1.28(+0.82%)
Jun 27, 2019 148.83 156.63 148.26 156.26 116,266 +7.83(+5.28%)
Jun 26, 2019 147.46 149.47 145.38 148.43 130,174 +1.70(+1.16%)
Jun 25, 2019 150.75 156.99 146.02 146.73 115,548 -4.07(-2.70%)
Jun 24, 2019 157.63 158.07 149.95 150.80 63,263 -7.56(-4.77%)
Jun 21, 2019 161.62 161.72 157.40 158.36 154,400 -4.96(-3.04%)
Jun 20, 2019 156.30 164.50 156.17 163.32 154,777 +7.79(+5.01%)
Jun 19, 2019 154.44 156.97 151.90 155.53 110,340 +1.03(+0.67%)
Jun 18, 2019 154.69 156.71 153.71 154.50 81,887 +0.60(+0.39%)
Jun 17, 2019 155.59 156.47 150.90 153.90 73,200 -2.00(-1.28%)
Jun 14, 2019 154.65 156.57 152.65 155.90 79,200 +0.38(+0.24%)
Jun 13, 2019 152.83 155.74 152.83 155.52 118,464 +3.51(+2.31%)
Jun 12, 2019 153.03 154.53 151.04 152.01 98,726 -1.26(-0.82%)
Jun 11, 2019 156.35 156.40 151.10 153.27 78,465 -1.09(-0.71%)
Jun 10, 2019 153.06 156.18 153.06 154.36 73,701 +1.86(+1.22%)
Jun 07, 2019 151.64 153.37 150.50 152.50 86,200 +1.24(+0.82%)
Jun 06, 2019 152.00 154.99 149.55 151.26 90,403 -1.56(-1.02%)
Jun 05, 2019 150.23 154.06 149.00 152.82 116,909 +3.26(+2.18%)
Jun 04, 2019 147.08 149.58 144.41 149.56 149,030 +4.15(+2.85%)
Jun 03, 2019 143.57 147.19 142.13 145.41 113,276 +1.81(+1.26%)
May 31, 2019 148.71 148.90 143.02 143.60 143,600 -4.45(-3.01%)
May 30, 2019 150.24 152.54 145.17 148.05 115,779 -2.31(-1.54%)
May 29, 2019 150.13 154.13 149.26 150.36 157,073 -0.58(-0.38%)
May 28, 2019 156.48 156.48 150.01 150.94 174,718 -5.37(-3.44%)
May 24, 2019 145.71 161.87 145.71 156.31 315,500 +20.21(+14.85%)
May 23, 2019 131.21 136.82 131.21 136.10 210,824 +3.10(+2.33%)
May 22, 2019 128.36 134.05 128.36 133.00 211,734 +3.00(+2.31%)
May 21, 2019 124.78 130.11 124.11 130.00 168,682 +6.18(+4.99%)
May 20, 2019 120.55 129.00 119.50 123.82 130,444 +2.13(+1.75%)
May 17, 2019 123.86 124.61 121.46 121.69 121,000 -3.07(-2.46%)
May 16, 2019 122.07 126.00 120.82 124.76 106,517 +3.50(+2.89%)
May 15, 2019 119.50 121.50 118.20 121.26 157,996 +0.72(+0.60%)
May 14, 2019 119.32 121.37 116.90 120.54 84,999 +2.69(+2.28%)
May 13, 2019 119.48 120.08 116.46 117.85 74,285 -3.57(-2.94%)
May 10, 2019 121.61 122.04 118.79 121.42 77,100 -0.41(-0.34%)
May 09, 2019 119.50 122.23 117.15 121.83 85,012 +1.34(+1.11%)
May 08, 2019 124.95 125.95 120.48 120.49 95,494 -5.97(-4.72%)
May 07, 2019 123.28 127.42 119.64 126.46 124,680 +1.95(+1.57%)
May 06, 2019 123.36 125.09 122.72 124.51 72,051 -0.93(-0.74%)
May 03, 2019 126.66 127.56 125.01 125.44 82,000 +0.01(+0.01%)
May 02, 2019 126.06 128.35 124.74 125.43 44,197 -0.43(-0.34%)
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.