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

Cavco Inds Inc (NQ: CVCO )

371.51 -7.09 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2004 10.19 10.20 10.01 10.06 23,200 -0.11(-1.11%)
Nov 29, 2004 10.00 10.18 10.00 10.18 37,200 +0.01(+0.05%)
Nov 26, 2004 10.00 10.17 10.00 10.17 800 +0.09(+0.92%)
Nov 24, 2004 10.06 10.08 10.00 10.08 11,600 +0.05(+0.55%)
Nov 23, 2004 10.11 10.15 10.01 10.02 12,800 -0.22(-2.12%)
Nov 22, 2004 10.52 10.52 10.16 10.24 21,200 -0.46(-4.28%)
Nov 19, 2004 11.37 11.37 10.55 10.70 19,800 -0.68(-5.96%)
Nov 18, 2004 11.73 11.73 11.29 11.38 38,400 +0.03(+0.24%)
Nov 17, 2004 11.26 11.37 11.25 11.35 3,800 -0.03(-0.24%)
Nov 16, 2004 11.65 11.68 11.25 11.38 19,200 -0.21(-1.83%)
Nov 15, 2004 11.24 11.67 11.24 11.59 37,400 +0.34(+3.00%)
Nov 12, 2004 11.13 11.30 11.09 11.25 63,400 +0.12(+1.12%)
Nov 11, 2004 10.69 11.14 10.69 11.12 48,000 +0.49(+4.63%)
Nov 10, 2004 10.50 10.68 10.50 10.63 4,400 +0.05(+0.45%)
Nov 09, 2004 10.12 10.61 10.12 10.59 21,600 +0.40(+3.93%)
Nov 08, 2004 10.06 10.19 10.06 10.19 16,200 +0.16(+1.60%)
Nov 05, 2004 9.995 10.04 9.880 10.03 53,400 +0.14(+1.44%)
Nov 04, 2004 9.998 9.998 9.870 9.883 20,600 +0.01(+0.13%)
Nov 03, 2004 9.967 10.15 9.867 9.870 11,200 -0.01(-0.13%)
Nov 02, 2004 9.877 9.988 9.867 9.883 53,800 +0.01(+0.08%)
Nov 01, 2004 10.12 10.12 9.875 9.875 14,200 -0.10(-1.03%)
Oct 29, 2004 9.920 9.988 9.918 9.977 50,000 +0.06(+0.58%)
Oct 28, 2004 9.982 10.04 9.915 9.920 22,200 -0.08(-0.80%)
Oct 27, 2004 9.988 10.11 9.825 10.00 10,400 +0.09(+0.91%)
Oct 26, 2004 10.01 10.07 9.825 9.910 4,200 +0.29(+2.96%)
Oct 25, 2004 9.910 9.910 9.617 9.625 16,600 -0.12(-1.28%)
Oct 22, 2004 9.748 9.832 9.640 9.750 16,400 +0.00(+0.00%)
Oct 21, 2004 9.825 9.850 9.750 9.750 6,600 -0.12(-1.17%)
Oct 20, 2004 9.930 9.930 9.625 9.865 12,600 +0.09(+0.87%)
Oct 19, 2004 9.750 9.898 9.748 9.780 7,200 +0.03(+0.33%)
Oct 18, 2004 9.748 9.748 9.748 9.748 200 +0.02(+0.23%)
Oct 15, 2004 9.617 9.725 9.617 9.725 4,600 +0.12(+1.20%)
Oct 14, 2004 9.680 9.680 9.610 9.610 11,200 -0.02(-0.16%)
Oct 13, 2004 9.617 9.625 9.617 9.625 1,000 +0.01(+0.08%)
Oct 12, 2004 9.620 9.620 9.617 9.617 800 +0.05(+0.55%)
Oct 11, 2004 9.695 9.695 9.565 9.565 2,800 -0.05(-0.57%)
Oct 08, 2004 9.598 9.812 9.595 9.620 7,000 -0.08(-0.85%)
Oct 07, 2004 9.770 9.770 9.703 9.703 5,800 -0.05(-0.49%)
Oct 06, 2004 9.713 9.750 9.668 9.750 7,800 +0.03(+0.28%)
Oct 05, 2004 9.732 9.732 9.562 9.723 14,400 +0.17(+1.80%)
Oct 04, 2004 9.562 9.592 9.550 9.550 20,200 +0.04(+0.40%)
Oct 01, 2004 9.443 9.562 9.443 9.512 16,600 +0.07(+0.77%)
Sep 30, 2004 9.475 9.700 9.440 9.440 14,600 -0.09(-0.89%)
Sep 29, 2004 9.570 9.575 9.473 9.525 11,400 -0.00(-0.03%)
Sep 28, 2004 9.607 9.607 9.527 9.527 15,600 -0.06(-0.68%)
Sep 27, 2004 9.572 9.617 9.572 9.592 2,600 +0.02(+0.21%)
Sep 24, 2004 9.620 9.623 9.573 9.573 4,600 -0.05(-0.54%)
Sep 23, 2004 9.750 9.750 9.613 9.625 20,600 -0.12(-1.20%)
Sep 22, 2004 9.713 9.742 9.705 9.742 1,800 +0.24(+2.50%)
Sep 21, 2004 9.482 9.523 9.443 9.505 13,800 -0.10(-1.09%)
Sep 20, 2004 9.723 9.723 9.572 9.610 10,600 +0.04(+0.39%)
Sep 17, 2004 9.543 9.572 9.523 9.572 12,800 +0.06(+0.63%)
Sep 16, 2004 9.665 9.665 9.375 9.512 17,204 -0.11(-1.17%)
Sep 15, 2004 9.578 9.700 9.575 9.625 21,800 +0.02(+0.18%)
Sep 14, 2004 9.595 9.607 9.570 9.607 26,200 +0.11(+1.13%)
Sep 13, 2004 9.750 9.750 9.500 9.500 11,200 -0.12(-1.25%)
Sep 10, 2004 9.675 9.675 9.620 9.620 10,648 -0.02(-0.16%)
Sep 09, 2004 9.682 9.727 9.635 9.635 1,400 +0.01(+0.13%)
Sep 08, 2004 9.765 9.765 9.623 9.623 17,690 -0.13(-1.31%)
Sep 07, 2004 9.875 9.930 9.750 9.750 10,400 -0.12(-1.24%)
Sep 03, 2004 9.855 9.885 9.852 9.872 4,800 -0.07(-0.66%)
Sep 02, 2004 9.752 9.938 9.752 9.938 3,400 +0.07(+0.71%)
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.