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

Cavco Industries, Inc. - Common Stock (NQ:CVCO)

527.04 +8.66 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 521.75 531.89 521.75 527.04 73,082 +8.66(+1.67%)
May 07, 2025 516.60 522.24 511.69 518.38 75,679 +2.55(+0.50%)
May 06, 2025 503.68 516.30 502.03 515.82 67,881 +3.79(+0.74%)
May 05, 2025 505.19 515.00 502.15 512.03 42,463 -0.38(-0.07%)
May 02, 2025 499.07 512.44 499.01 512.41 39,570 +13.72(+2.75%)
May 01, 2025 493.10 509.15 493.10 498.69 46,018 +4.84(+0.98%)
Apr 30, 2025 493.17 496.54 480.96 493.85 59,353 -4.12(-0.83%)
Apr 29, 2025 488.32 499.17 485.88 497.97 57,044 +8.68(+1.77%)
Apr 28, 2025 488.18 498.17 478.95 489.29 49,790 +0.37(+0.08%)
Apr 25, 2025 482.42 489.64 480.00 488.92 39,849 +0.18(+0.04%)
Apr 24, 2025 481.00 496.96 480.00 488.74 48,520 +8.64(+1.80%)
Apr 23, 2025 497.18 497.18 478.27 480.10 60,271 -0.39(-0.08%)
Apr 22, 2025 468.77 484.02 467.90 480.49 55,422 +19.02(+4.12%)
Apr 21, 2025 471.08 472.53 458.14 461.47 44,741 -16.28(-3.41%)
Apr 17, 2025 475.45 482.60 469.15 477.75 70,524 +8.30(+1.77%)
Apr 16, 2025 477.32 477.86 462.42 469.45 52,440 -6.10(-1.28%)
Apr 15, 2025 475.47 481.14 472.81 475.55 64,225 +0.08(+0.02%)
Apr 14, 2025 484.00 486.83 464.83 475.47 67,255 +5.64(+1.20%)
Apr 11, 2025 466.38 472.99 452.34 469.83 70,091 +2.84(+0.61%)
Apr 10, 2025 472.92 479.24 461.85 466.99 84,895 -21.87(-4.47%)
Apr 09, 2025 455.24 503.34 450.20 488.86 94,537 +29.03(+6.31%)
Apr 08, 2025 480.99 488.00 450.39 459.83 75,879 -6.53(-1.40%)
Apr 07, 2025 469.80 489.54 460.31 466.36 95,323 -22.58(-4.62%)
Apr 04, 2025 470.76 502.00 469.93 488.94 88,698 +2.61(+0.54%)
Apr 03, 2025 504.86 515.71 485.47 486.33 86,463 -41.23(-7.82%)
Apr 02, 2025 509.55 529.45 504.76 527.56 70,813 +11.43(+2.21%)
Apr 01, 2025 515.86 520.01 508.62 516.13 66,071 -3.50(-0.67%)
Mar 31, 2025 507.74 523.37 503.95 519.63 76,231 +5.67(+1.10%)
Mar 28, 2025 529.16 529.16 512.03 513.96 47,557 -12.59(-2.39%)
Mar 27, 2025 532.69 538.45 521.04 526.55 50,450 -6.64(-1.25%)
Mar 26, 2025 529.94 534.00 526.88 533.19 44,045 +2.55(+0.48%)
Mar 25, 2025 520.42 536.04 516.48 530.64 63,867 +8.16(+1.56%)
Mar 24, 2025 520.19 530.48 517.36 522.48 61,647 +9.59(+1.87%)
Mar 21, 2025 509.48 514.01 502.60 512.89 196,305 -8.59(-1.65%)
Mar 20, 2025 516.35 531.91 511.65 521.48 59,514 -4.17(-0.79%)
Mar 19, 2025 503.86 528.64 503.86 525.65 65,196 +25.04(+5.00%)
Mar 18, 2025 500.93 506.75 499.09 500.61 48,613 -5.99(-1.18%)
Mar 17, 2025 502.09 508.37 499.88 506.60 57,679 -0.22(-0.04%)
Mar 14, 2025 504.93 508.09 490.07 506.82 60,195 +15.25(+3.10%)
Mar 13, 2025 505.75 510.47 487.94 491.58 56,391 -14.93(-2.95%)
Mar 12, 2025 505.99 518.37 497.13 506.51 58,867 +3.82(+0.76%)
Mar 11, 2025 514.30 515.38 498.28 502.69 53,424 -8.77(-1.71%)
Mar 10, 2025 517.52 517.52 504.14 511.46 50,715 -8.86(-1.70%)
Mar 07, 2025 528.87 528.87 509.48 520.32 60,112 -9.05(-1.71%)
Mar 06, 2025 528.35 535.75 526.68 529.37 67,339 -4.23(-0.79%)
Mar 05, 2025 515.53 535.21 515.53 533.60 59,434 +14.36(+2.77%)
Mar 04, 2025 514.05 526.21 502.45 519.24 85,739 +0.82(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.