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

Cavco Inds Inc (NQ: CVCO )

370.99 -7.61 (-2.01%)
Streaming Delayed Price Updated: 1:24 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 (%)
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%)
Sep 01, 2004 9.625 9.908 9.625 9.867 22,200 +0.29(+3.05%)
Aug 31, 2004 9.432 9.703 9.432 9.575 19,600 -0.14(-1.39%)
Aug 30, 2004 9.873 9.875 9.595 9.710 39,800 -0.14(-1.47%)
Aug 27, 2004 9.855 9.855 9.855 9.855 200 +0.02(+0.18%)
Aug 26, 2004 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 25, 2004 9.848 9.912 9.838 9.838 4,400 -0.01(-0.13%)
Aug 24, 2004 9.855 9.895 9.848 9.850 2,400 -0.09(-0.91%)
Aug 23, 2004 9.850 9.963 9.848 9.940 9,412 +0.14(+1.40%)
Aug 20, 2004 9.977 9.977 9.803 9.803 2,600 -0.03(-0.31%)
Aug 19, 2004 9.855 9.855 9.803 9.832 7,800 -0.04(-0.43%)
Aug 18, 2004 9.610 9.928 9.610 9.875 26,316 +0.23(+2.44%)
Aug 17, 2004 9.502 9.640 9.502 9.640 17,400 +0.14(+1.47%)
Aug 16, 2004 9.342 9.500 9.330 9.500 77,200 +0.14(+1.55%)
Aug 13, 2004 9.482 9.482 9.355 9.355 6,200 -0.09(-0.93%)
Aug 12, 2004 9.875 9.875 9.438 9.443 39,400 +0.00(+0.00%)
Aug 11, 2004 9.570 9.580 9.425 9.443 18,000 -0.16(-1.64%)
Aug 10, 2004 9.572 9.655 9.512 9.600 6,800 +0.00(+0.05%)
Aug 09, 2004 9.750 9.755 9.595 9.595 18,168 -0.17(-1.79%)
Aug 06, 2004 9.750 9.863 9.750 9.770 5,400 -0.06(-0.59%)
Aug 05, 2004 9.795 9.828 9.795 9.828 800 -0.00(-0.05%)
Aug 04, 2004 9.848 9.900 9.812 9.832 26,400 -0.02(-0.15%)
Aug 03, 2004 9.932 9.932 9.780 9.848 38,430 -0.00(-0.03%)
Aug 02, 2004 9.750 10.05 9.750 9.850 161,600 -0.05(-0.48%)
Jul 30, 2004 9.925 10.01 9.875 9.898 65,800 +0.05(+0.48%)
Jul 29, 2004 9.877 9.880 9.848 9.850 44,600 +0.01(+0.13%)
Jul 28, 2004 9.500 9.992 9.500 9.838 41,600 -0.16(-1.62%)
Jul 27, 2004 9.975 10.01 9.960 10.00 105,200 +0.00(+0.00%)
Jul 26, 2004 9.963 10.23 9.963 10.00 176,600 -0.00(-0.02%)
Jul 23, 2004 9.762 10.22 9.762 10.00 102,000 +0.56(+5.98%)
Jul 22, 2004 9.500 9.500 9.438 9.438 9,200 -0.06(-0.66%)
Jul 21, 2004 9.750 9.750 9.500 9.500 3,200 -0.14(-1.48%)
Jul 20, 2004 9.693 9.725 9.625 9.643 4,800 -0.12(-1.23%)
Jul 19, 2004 9.338 9.775 9.338 9.762 9,200 +0.37(+3.91%)
Jul 16, 2004 9.387 9.400 9.377 9.395 6,600 +0.07(+0.75%)
Jul 15, 2004 9.123 9.372 9.062 9.325 9,600 +0.32(+3.61%)
Jul 14, 2004 9.260 9.325 8.985 9.000 37,800 -0.25(-2.70%)
Jul 13, 2004 9.210 9.255 9.190 9.250 7,800 +0.14(+1.59%)
Jul 12, 2004 9.115 9.195 9.078 9.105 52,200 -0.13(-1.43%)
Jul 09, 2004 9.188 9.258 9.178 9.238 34,600 +0.01(+0.11%)
Jul 08, 2004 9.322 9.572 9.152 9.227 16,000 -0.14(-1.47%)
Jul 07, 2004 9.625 9.648 9.280 9.365 40,200 -0.31(-3.20%)
Jul 06, 2004 9.895 9.895 9.675 9.675 4,200 -0.20(-2.03%)
Jul 02, 2004 9.875 9.875 9.875 9.875 400 -0.03(-0.25%)
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.