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

Cavco Inds Inc (NQ: CVCO )

372.61 +6.20 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 209.69 214.80 208.30 210.91 46,300 +2.30(+1.10%)
Feb 25, 2021 223.09 225.42 208.40 208.61 39,345 -14.32(-6.42%)
Feb 24, 2021 216.44 223.88 213.89 222.93 50,600 +5.38(+2.47%)
Feb 23, 2021 216.13 219.30 211.29 217.55 32,751 +3.91(+1.83%)
Feb 22, 2021 213.88 215.37 209.84 213.64 38,044 -2.74(-1.27%)
Feb 19, 2021 214.14 218.81 214.14 216.38 29,300 +1.95(+0.91%)
Feb 18, 2021 215.82 218.00 214.21 214.43 14,394 -1.05(-0.49%)
Feb 17, 2021 213.61 217.99 210.27 215.48 21,542 +0.48(+0.22%)
Feb 16, 2021 222.00 224.52 214.17 215.00 33,780 -10.20(-4.53%)
Feb 12, 2021 231.29 231.35 224.91 225.20 35,900 -5.38(-2.33%)
Feb 11, 2021 221.62 230.70 220.87 230.58 57,999 +11.57(+5.28%)
Feb 10, 2021 216.30 221.07 212.56 219.01 42,435 +5.01(+2.34%)
Feb 09, 2021 215.00 216.38 210.95 214.00 38,386 -0.96(-0.45%)
Feb 08, 2021 205.14 214.96 204.01 214.96 32,904 +8.68(+4.21%)
Feb 05, 2021 203.77 206.62 201.72 206.28 26,400 +3.92(+1.94%)
Feb 04, 2021 200.69 203.31 199.93 202.36 20,586 +0.36(+0.18%)
Feb 03, 2021 204.00 204.45 200.45 202.00 41,651 -2.00(-0.98%)
Feb 02, 2021 199.30 209.65 198.00 204.00 56,769 +10.00(+5.15%)
Feb 01, 2021 193.65 197.76 192.35 194.00 45,291 +5.34(+2.83%)
Jan 29, 2021 181.00 193.50 181.00 188.66 65,600 +7.08(+3.90%)
Jan 28, 2021 182.57 184.67 179.00 181.58 45,768 -0.47(-0.26%)
Jan 27, 2021 180.50 187.80 179.01 182.05 57,149 -3.25(-1.75%)
Jan 26, 2021 189.20 190.30 184.64 185.30 35,985 -3.07(-1.63%)
Jan 25, 2021 193.82 195.41 187.33 188.37 31,841 -6.73(-3.45%)
Jan 22, 2021 193.25 196.51 189.87 195.10 34,000 +0.62(+0.32%)
Jan 21, 2021 194.00 197.49 193.06 194.48 29,016 +0.41(+0.21%)
Jan 20, 2021 186.70 195.14 186.70 194.07 38,111 +6.81(+3.64%)
Jan 19, 2021 189.19 190.17 185.61 187.26 28,124 -1.04(-0.55%)
Jan 15, 2021 184.83 194.25 184.83 188.30 38,000 +1.57(+0.84%)
Jan 14, 2021 185.35 187.94 183.43 186.73 43,098 +3.59(+1.96%)
Jan 13, 2021 188.70 190.33 182.20 183.14 24,774 -4.56(-2.43%)
Jan 12, 2021 185.31 188.59 183.18 187.70 23,319 +1.90(+1.02%)
Jan 11, 2021 178.00 187.90 178.00 185.80 28,754 +5.66(+3.14%)
Jan 08, 2021 192.78 195.07 179.90 180.14 52,100 -13.01(-6.74%)
Jan 07, 2021 187.66 195.70 187.66 193.15 39,953 +4.73(+2.51%)
Jan 06, 2021 181.89 192.03 177.01 188.42 71,668 +9.42(+5.26%)
Jan 05, 2021 174.98 182.04 174.84 179.00 40,737 +4.64(+2.66%)
Jan 04, 2021 177.39 177.39 170.85 174.36 49,592 -1.09(-0.62%)
Dec 31, 2020 175.45 175.45 175.45 27,166 -3.26(-1.82%)
Dec 30, 2020 175.15 180.71 175.15 178.71 27,166 +0.86(+0.48%)
Dec 29, 2020 181.16 181.87 175.29 177.85 24,319 -1.85(-1.03%)
Dec 28, 2020 183.96 183.96 179.70 179.70 24,312 -1.75(-0.96%)
Dec 24, 2020 181.18 182.01 179.77 181.45 17,900 +1.23(+0.68%)
Dec 23, 2020 181.78 182.43 179.01 180.22 28,396 -1.62(-0.89%)
Dec 22, 2020 181.00 183.31 181.00 181.84 21,714 +2.06(+1.15%)
Dec 21, 2020 183.75 183.75 178.79 179.78 62,921 -8.22(-4.37%)
Dec 18, 2020 184.88 188.64 183.00 188.00 210,300 +4.13(+2.25%)
Dec 17, 2020 178.92 184.54 178.92 183.87 47,675 +6.36(+3.58%)
Dec 16, 2020 180.48 181.35 177.08 177.51 39,430 -2.90(-1.61%)
Dec 15, 2020 180.00 182.12 178.96 180.41 40,762 +1.11(+0.62%)
Dec 14, 2020 180.34 184.99 178.60 179.30 31,658 +1.02(+0.57%)
Dec 11, 2020 183.30 183.73 177.25 178.28 35,800 -4.46(-2.44%)
Dec 10, 2020 181.00 185.79 181.00 182.74 18,382 -1.93(-1.05%)
Dec 09, 2020 185.87 188.05 183.60 184.67 29,120 +1.08(+0.59%)
Dec 08, 2020 186.48 187.33 181.30 183.59 30,091 -5.71(-3.02%)
Dec 07, 2020 183.50 189.85 179.71 189.30 27,303 +5.62(+3.06%)
Dec 04, 2020 188.56 188.56 181.10 183.68 25,400 -3.43(-1.83%)
Dec 03, 2020 181.16 191.13 179.36 187.11 35,717 +5.12(+2.81%)
Dec 02, 2020 187.00 187.66 181.77 181.99 32,553 -5.20(-2.78%)
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.