Skip to main content

Cavco Inds Inc (NQ: CVCO )

399.06 +6.95 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 222.06 224.63 222.00 222.19 28,652 -1.19(-0.53%)
Jun 29, 2021 220.60 226.16 220.60 223.38 22,433 +2.19(+0.99%)
Jun 28, 2021 221.36 222.07 216.56 221.19 31,322 +1.38(+0.63%)
Jun 25, 2021 220.17 222.40 218.48 219.81 171,508 -0.36(-0.16%)
Jun 24, 2021 219.78 220.83 217.63 220.17 26,182 +2.15(+0.99%)
Jun 23, 2021 220.79 220.79 216.60 218.02 29,389 -2.13(-0.97%)
Jun 22, 2021 217.38 220.15 215.98 220.15 17,933 +1.48(+0.68%)
Jun 21, 2021 219.85 219.85 215.45 218.67 26,410 +1.30(+0.60%)
Jun 18, 2021 215.25 221.55 215.25 217.37 63,832 -1.60(-0.73%)
Jun 17, 2021 215.00 220.97 214.52 218.97 34,076 +3.97(+1.85%)
Jun 16, 2021 216.13 217.48 214.00 215.00 31,126 -1.70(-0.78%)
Jun 15, 2021 216.32 219.70 215.96 216.70 41,042 +1.58(+0.73%)
Jun 14, 2021 218.46 224.09 215.03 215.12 43,440 -3.45(-1.58%)
Jun 11, 2021 216.06 219.37 216.06 218.57 24,509 +3.05(+1.42%)
Jun 10, 2021 222.80 223.00 215.39 215.52 32,639 -6.06(-2.73%)
Jun 09, 2021 228.13 228.13 220.56 221.58 32,749 -6.35(-2.79%)
Jun 08, 2021 225.52 229.21 225.52 227.93 27,590 +1.93(+0.85%)
Jun 07, 2021 229.53 230.63 223.86 226.00 44,549 -1.57(-0.69%)
Jun 04, 2021 223.89 229.56 223.62 227.57 35,351 +5.67(+2.56%)
Jun 03, 2021 219.87 223.42 214.82 221.90 47,414 +1.36(+0.62%)
Jun 02, 2021 224.42 225.46 218.61 220.54 42,277 -4.72(-2.10%)
Jun 01, 2021 222.65 226.04 219.60 225.26 49,000 +3.99(+1.80%)
May 28, 2021 226.26 226.26 219.13 221.27 30,924 +2.07(+0.94%)
May 27, 2021 228.06 231.05 218.37 219.20 54,815 -3.84(-1.72%)
May 26, 2021 215.49 223.46 215.07 223.04 86,624 +12.35(+5.86%)
May 25, 2021 211.90 217.10 210.61 210.69 30,605 +0.75(+0.36%)
May 24, 2021 208.56 212.65 208.56 209.94 29,440 +1.63(+0.78%)
May 21, 2021 214.28 215.44 207.61 208.31 40,567 -3.19(-1.51%)
May 20, 2021 209.37 211.50 207.34 211.50 37,495 +3.06(+1.47%)
May 19, 2021 205.61 209.28 205.61 208.44 49,899 -1.26(-0.60%)
May 18, 2021 209.53 211.46 209.53 209.70 51,023 -0.43(-0.20%)
May 17, 2021 207.25 211.11 206.74 210.13 34,883 +0.36(+0.17%)
May 14, 2021 208.61 211.57 206.02 209.77 28,279 +1.96(+0.94%)
May 13, 2021 197.16 209.28 197.16 207.81 69,974 +11.34(+5.77%)
May 12, 2021 203.27 203.96 196.46 196.47 65,394 -6.93(-3.41%)
May 11, 2021 205.12 206.79 201.63 203.40 46,370 -6.63(-3.16%)
May 10, 2021 215.50 217.07 209.42 210.03 63,798 -5.75(-2.66%)
May 07, 2021 207.53 216.32 207.53 215.78 42,704 +7.60(+3.65%)
May 06, 2021 204.69 208.79 204.16 208.18 32,746 +2.81(+1.37%)
May 05, 2021 206.26 206.26 200.12 205.37 76,414 -0.30(-0.15%)
May 04, 2021 212.53 212.53 205.01 205.67 52,459 -7.11(-3.34%)
May 03, 2021 212.11 214.60 209.51 212.78 62,439 +3.35(+1.60%)
Apr 30, 2021 214.54 214.54 208.08 209.43 68,700 -7.42(-3.42%)
Apr 29, 2021 215.87 217.23 213.99 216.85 25,447 +3.48(+1.63%)
Apr 28, 2021 217.58 217.80 211.91 213.37 20,621 -3.12(-1.44%)
Apr 27, 2021 221.08 221.67 215.70 216.49 32,131 -3.22(-1.47%)
Apr 26, 2021 215.90 219.71 215.62 219.71 32,449 +3.84(+1.78%)
Apr 23, 2021 216.39 217.67 213.27 215.87 40,800 +1.47(+0.69%)
Apr 22, 2021 213.70 216.66 212.68 214.40 55,375 +0.14(+0.07%)
Apr 21, 2021 216.60 217.76 213.15 214.26 51,320 -1.11(-0.52%)
Apr 20, 2021 222.20 222.96 214.23 215.37 48,384 -5.93(-2.68%)
Apr 19, 2021 222.79 225.16 220.00 221.30 21,537 -2.72(-1.21%)
Apr 16, 2021 220.38 225.72 218.87 224.02 65,200 +6.52(+3.00%)
Apr 15, 2021 223.14 223.14 216.29 217.50 26,010 -5.60(-2.51%)
Apr 14, 2021 224.59 227.08 222.31 223.10 26,829 +0.32(+0.14%)
Apr 13, 2021 222.37 223.75 220.02 222.78 19,798 -1.54(-0.69%)
Apr 12, 2021 222.16 225.78 222.14 224.32 17,621 -0.30(-0.13%)
Apr 09, 2021 226.73 226.73 222.35 224.62 47,900 -1.81(-0.80%)
Apr 08, 2021 233.39 233.39 224.18 226.43 51,852 -6.74(-2.89%)
Apr 07, 2021 239.00 241.01 232.87 233.17 30,724 -7.19(-2.99%)
Apr 06, 2021 240.38 240.38 236.15 240.36 39,901 -1.54(-0.64%)
Apr 05, 2021 235.31 242.06 229.68 241.90 51,809 +9.49(+4.08%)
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.