Skip to main content

Cavco Inds Inc (NQ: CVCO )

353.04 -3.93 (-1.10%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 370.03 370.03 355.98 356.97 89,969 -13.46(-3.63%)
Apr 15, 2024 376.43 376.47 367.50 370.43 65,261 -5.82(-1.55%)
Apr 12, 2024 378.24 378.24 372.17 376.25 28,937 -4.44(-1.17%)
Apr 11, 2024 374.70 380.97 373.36 380.69 50,775 +9.07(+2.44%)
Apr 10, 2024 378.36 378.36 365.73 371.62 74,568 -19.84(-5.07%)
Apr 09, 2024 385.35 391.61 380.00 391.46 31,649 +9.86(+2.58%)
Apr 08, 2024 383.57 383.57 378.50 381.60 55,464 +1.19(+0.31%)
Apr 05, 2024 374.43 382.47 374.43 380.41 37,710 +6.10(+1.63%)
Apr 04, 2024 383.62 383.63 371.69 374.31 42,733 -3.46(-0.92%)
Apr 03, 2024 369.56 380.63 369.56 377.77 40,951 +3.18(+0.85%)
Apr 02, 2024 383.52 383.52 369.95 374.59 65,149 -14.67(-3.77%)
Apr 01, 2024 399.49 400.99 386.24 389.26 68,445 -9.80(-2.46%)
Mar 28, 2024 393.20 400.23 393.20 399.06 48,849 +6.95(+1.77%)
Mar 27, 2024 388.00 394.96 388.00 392.11 41,175 +7.13(+1.85%)
Mar 26, 2024 391.20 391.40 384.09 384.98 38,747 -1.68(-0.43%)
Mar 25, 2024 392.44 395.19 386.63 386.66 48,779 -6.95(-1.77%)
Mar 22, 2024 393.57 393.99 388.62 393.61 60,262 +0.18(+0.05%)
Mar 21, 2024 392.30 396.71 391.76 393.43 48,266 +3.78(+0.97%)
Mar 20, 2024 383.70 392.06 379.90 389.65 54,077 +7.55(+1.98%)
Mar 19, 2024 370.20 382.70 369.04 382.10 55,813 +10.32(+2.78%)
Mar 18, 2024 380.27 383.10 371.78 371.78 62,721 -5.20(-1.38%)
Mar 15, 2024 365.52 377.48 365.51 376.98 239,049 +11.29(+3.09%)
Mar 14, 2024 373.99 374.73 362.70 365.69 64,616 -10.56(-2.81%)
Mar 13, 2024 371.17 380.04 371.17 376.25 55,348 +3.70(+0.99%)
Mar 12, 2024 372.53 376.50 364.81 372.55 56,649 +1.24(+0.33%)
Mar 11, 2024 365.62 372.85 362.15 371.31 91,870 +6.57(+1.80%)
Mar 08, 2024 378.16 379.25 364.51 364.74 67,849 -10.63(-2.83%)
Mar 07, 2024 368.93 376.98 365.69 375.37 51,686 +8.83(+2.41%)
Mar 06, 2024 372.45 373.49 364.20 366.54 45,602 +0.00(+0.00%)
Mar 05, 2024 367.14 371.32 363.19 366.54 58,137 -1.02(-0.28%)
Mar 04, 2024 378.35 379.80 365.32 367.56 67,062 -11.53(-3.04%)
Mar 01, 2024 375.37 380.26 370.12 379.09 51,245 +6.52(+1.75%)
Feb 29, 2024 372.00 376.31 368.11 372.57 70,656 +7.07(+1.93%)
Feb 28, 2024 363.99 368.33 361.28 365.50 56,774 -2.69(-0.73%)
Feb 27, 2024 367.47 369.94 365.94 368.19 57,811 +2.02(+0.55%)
Feb 26, 2024 366.67 368.94 364.18 366.17 58,878 +0.37(+0.10%)
Feb 23, 2024 367.65 371.00 365.80 365.80 42,381 -1.29(-0.35%)
Feb 22, 2024 365.80 370.50 363.73 367.09 65,065 +1.87(+0.51%)
Feb 21, 2024 368.93 371.26 362.25 365.22 58,485 -2.59(-0.70%)
Feb 20, 2024 363.71 368.54 358.84 367.81 84,660 -2.19(-0.59%)
Feb 16, 2024 365.64 373.41 365.00 370.00 69,747 -0.78(-0.21%)
Feb 15, 2024 372.82 375.87 365.86 370.78 69,075 +2.28(+0.62%)
Feb 14, 2024 361.68 371.69 354.13 368.50 70,253 +14.75(+4.17%)
Feb 13, 2024 348.96 358.62 347.48 353.75 96,413 -19.08(-5.12%)
Feb 12, 2024 362.54 375.25 362.54 372.83 70,204 +11.23(+3.11%)
Feb 09, 2024 354.36 362.56 352.90 361.60 52,251 +7.60(+2.15%)
Feb 08, 2024 352.01 355.60 351.13 354.00 63,535 +4.87(+1.39%)
Feb 07, 2024 354.68 355.40 348.83 349.13 38,419 -3.76(-1.07%)
Feb 06, 2024 350.97 357.50 343.05 352.89 66,520 +2.29(+0.65%)
Feb 05, 2024 342.39 352.26 335.51 350.60 94,923 +7.55(+2.20%)
Feb 02, 2024 336.77 350.88 325.25 343.05 73,537 +5.90(+1.75%)
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.