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

Cavco Inds Inc (NQ: CVCO )

365.77 +1.56 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 31, 2003 5.825 6.043 5.812 6.000 38,000 +0.12(+2.13%)
Dec 30, 2003 5.825 5.912 5.825 5.875 11,066 -0.11(-1.88%)
Dec 29, 2003 5.987 5.987 5.812 5.987 12,576 +0.14(+2.35%)
Dec 26, 2003 5.900 5.900 5.850 5.850 3,000 +0.01(+0.13%)
Dec 24, 2003 5.862 5.978 5.812 5.843 18,180 +0.01(+0.21%)
Dec 23, 2003 5.775 5.950 5.775 5.830 18,340 -0.01(-0.21%)
Dec 22, 2003 5.775 5.843 5.775 5.843 9,244 +0.09(+1.61%)
Dec 19, 2003 5.798 5.853 5.750 5.750 22,550 -0.06(-1.08%)
Dec 18, 2003 5.775 5.950 5.750 5.812 10,540 +0.04(+0.65%)
Dec 17, 2003 5.808 5.808 5.770 5.775 22,352 -0.03(-0.56%)
Dec 16, 2003 5.700 5.867 5.700 5.808 40,692 +0.07(+1.22%)
Dec 15, 2003 5.750 5.775 5.625 5.737 27,010 -0.04(-0.65%)
Dec 12, 2003 5.763 5.800 5.763 5.775 11,528 -0.03(-0.44%)
Dec 11, 2003 5.812 5.825 5.763 5.800 6,000 -0.02(-0.42%)
Dec 10, 2003 5.800 5.850 5.800 5.825 4,940 +0.01(+0.13%)
Dec 09, 2003 5.763 5.875 5.763 5.817 4,600 -0.05(-0.89%)
Dec 08, 2003 5.750 5.870 5.745 5.870 5,610 +0.11(+1.87%)
Dec 05, 2003 5.763 5.763 5.763 5.763 200 +0.00(+0.00%)
Dec 04, 2003 5.775 5.775 5.763 5.763 21,940 +0.00(+0.00%)
Dec 03, 2003 5.763 5.775 5.750 5.763 7,000 +0.01(+0.22%)
Dec 02, 2003 5.750 5.798 5.750 5.750 49,724 -0.03(-0.43%)
Dec 01, 2003 5.737 5.812 5.737 5.775 30,516 -0.10(-1.70%)
Nov 28, 2003 5.800 5.875 5.800 5.875 500 +0.08(+1.29%)
Nov 26, 2003 5.750 5.875 5.750 5.800 10,942 -0.03(-0.43%)
Nov 25, 2003 5.775 5.895 5.775 5.825 11,000 +0.03(+0.52%)
Nov 24, 2003 5.835 5.875 5.737 5.795 7,836 -0.05(-0.94%)
Nov 21, 2003 5.795 5.850 5.688 5.850 9,400 +0.02(+0.43%)
Nov 20, 2003 5.825 5.875 5.825 5.825 3,782 +0.03(+0.43%)
Nov 19, 2003 5.750 5.825 5.743 5.800 1,200 +0.06(+1.05%)
Nov 18, 2003 5.700 5.740 5.700 5.740 850 +0.09(+1.59%)
Nov 17, 2003 5.675 5.725 5.515 5.650 149,934 -0.10(-1.74%)
Nov 14, 2003 5.780 5.987 5.692 5.750 56,332 -0.19(-3.16%)
Nov 13, 2003 5.875 5.938 5.853 5.938 17,828 +0.04(+0.64%)
Nov 12, 2003 6.005 6.013 5.900 5.900 5,074 -0.10(-1.67%)
Nov 11, 2003 5.875 6.010 5.875 6.000 20,740 +0.07(+1.22%)
Nov 10, 2003 5.888 6.013 5.888 5.928 3,784 -0.07(-1.21%)
Nov 07, 2003 6.000 6.013 5.963 6.000 2,640 +0.12(+2.13%)
Nov 06, 2003 6.000 6.025 5.843 5.875 57,022 -0.15(-2.49%)
Nov 05, 2003 6.013 6.027 5.975 6.025 27,412 -0.00(-0.00%)
Nov 04, 2003 6.025 6.025 5.987 6.025 8,486 -0.02(-0.41%)
Nov 03, 2003 6.120 6.125 5.925 6.050 7,986 +0.00(+0.00%)
Oct 31, 2003 6.037 6.050 5.938 6.050 5,340 +0.14(+2.33%)
Oct 30, 2003 5.987 6.075 6.037 5.912 43,730 -0.08(-1.25%)
Oct 29, 2003 5.938 6.062 5.925 5.987 25,800 +0.05(+0.84%)
Oct 28, 2003 5.938 5.980 5.938 5.938 7,800 -0.05(-0.92%)
Oct 27, 2003 5.938 5.992 5.938 5.992 7,800 +0.04(+0.71%)
Oct 24, 2003 5.950 5.975 5.938 5.950 178,800 +0.01(+0.21%)
Oct 23, 2003 5.888 5.975 5.862 5.938 79,600 +0.07(+1.15%)
Oct 22, 2003 5.575 5.870 5.575 5.870 23,400 +0.18(+3.21%)
Oct 21, 2003 5.725 5.775 5.650 5.688 12,600 -0.06(-1.09%)
Oct 20, 2003 5.750 5.750 5.625 5.750 31,000 +0.08(+1.32%)
Oct 17, 2003 5.610 5.750 5.610 5.675 17,400 +0.06(+1.11%)
Oct 16, 2003 5.688 5.688 5.688 5.612 9,800 -0.08(-1.32%)
Oct 15, 2003 5.438 5.763 5.438 5.688 38,200 -0.10(-1.73%)
Oct 14, 2003 5.562 5.787 5.375 5.787 16,000 +0.11(+1.98%)
Oct 13, 2003 5.763 5.763 5.650 5.675 9,000 -0.08(-1.30%)
Oct 10, 2003 5.463 5.750 5.463 5.750 7,652 +0.25(+4.55%)
Oct 09, 2003 5.455 5.500 5.375 5.500 8,400 +0.08(+1.38%)
Oct 08, 2003 5.625 5.625 5.425 5.425 18,200 -0.03(-0.46%)
Oct 07, 2003 5.380 5.625 5.375 5.450 14,400 +0.06(+1.16%)
Oct 06, 2003 5.747 5.750 5.315 5.388 53,800 -0.23(-4.18%)
Oct 03, 2003 5.362 5.745 5.362 5.622 23,600 +0.24(+4.51%)
Oct 02, 2003 5.338 5.380 5.338 5.380 25,000 -0.05(-0.88%)
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.