Skip to main content

Cavco Inds Inc (NQ: CVCO )

391.30 -1.89 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 393.31 396.26 389.23 391.30 38,926 -1.89(-0.48%)
Jul 18, 2024 397.34 415.15 390.98 393.19 62,869 -4.72(-1.19%)
Jul 17, 2024 407.10 409.61 397.52 397.91 75,616 -12.84(-3.13%)
Jul 16, 2024 386.42 411.58 386.42 410.75 113,699 +29.04(+7.61%)
Jul 15, 2024 372.87 385.77 372.87 381.71 65,996 +9.30(+2.50%)
Jul 12, 2024 369.06 384.10 369.06 372.41 67,155 +7.30(+2.00%)
Jul 11, 2024 360.69 372.01 357.48 365.11 119,020 +15.27(+4.36%)
Jul 10, 2024 343.80 351.31 343.80 349.84 42,169 +6.04(+1.76%)
Jul 09, 2024 343.81 346.81 341.14 343.80 39,392 -0.60(-0.17%)
Jul 08, 2024 339.55 346.34 339.55 344.40 51,217 +8.76(+2.61%)
Jul 05, 2024 339.98 339.98 331.08 335.64 38,050 -3.91(-1.15%)
Jul 03, 2024 340.12 343.56 338.50 339.55 24,740 +0.11(+0.03%)
Jul 02, 2024 335.70 340.55 335.70 339.44 43,766 +2.03(+0.60%)
Jul 01, 2024 347.85 347.85 337.26 337.41 39,622 -8.76(-2.53%)
Jun 28, 2024 347.82 348.57 342.40 346.17 109,973 +1.92(+0.56%)
Jun 27, 2024 342.62 344.63 341.38 344.25 43,521 +2.84(+0.83%)
Jun 26, 2024 340.74 346.93 339.46 341.41 53,294 -2.47(-0.72%)
Jun 25, 2024 358.24 358.24 343.21 343.88 54,536 -12.61(-3.54%)
Jun 24, 2024 357.69 363.94 356.29 356.49 75,631 -1.20(-0.34%)
Jun 21, 2024 361.10 361.66 353.10 357.69 223,631 -1.06(-0.30%)
Jun 20, 2024 354.00 360.90 354.00 358.75 60,802 +3.93(+1.11%)
Jun 18, 2024 357.65 361.70 352.91 354.82 64,543 -2.83(-0.79%)
Jun 17, 2024 357.20 357.70 348.35 357.65 76,613 +0.01(+0.00%)
Jun 14, 2024 353.63 358.87 349.77 357.64 68,467 -1.75(-0.49%)
Jun 13, 2024 356.35 360.34 353.26 359.39 51,118 +0.40(+0.11%)
Jun 12, 2024 356.40 368.81 355.90 358.99 104,961 +16.17(+4.72%)
Jun 11, 2024 346.20 346.20 340.52 342.82 57,691 -5.20(-1.49%)
Jun 10, 2024 339.82 348.35 338.06 348.02 56,102 +4.01(+1.17%)
Jun 07, 2024 348.40 349.34 343.60 344.01 46,095 -9.24(-2.62%)
Jun 06, 2024 352.00 356.31 351.99 353.25 40,176 -1.21(-0.34%)
Jun 05, 2024 349.60 356.05 345.00 354.46 39,157 +9.83(+2.85%)
Jun 04, 2024 348.95 352.37 344.20 344.63 45,280 -9.37(-2.65%)
Jun 03, 2024 362.94 362.94 353.23 354.00 48,040 -3.20(-0.90%)
May 31, 2024 355.38 357.65 353.61 357.20 48,189 +3.10(+0.88%)
May 30, 2024 345.46 356.00 345.46 354.10 63,168 +12.19(+3.57%)
May 29, 2024 344.11 346.12 337.51 341.91 102,886 -7.15(-2.05%)
May 28, 2024 348.47 355.80 346.46 349.06 130,643 +1.18(+0.34%)
May 24, 2024 351.54 351.54 336.52 347.88 159,208 -6.59(-1.86%)
May 23, 2024 355.68 356.29 349.10 354.47 98,864 +0.75(+0.21%)
May 22, 2024 359.58 360.14 344.60 353.72 131,157 -8.64(-2.38%)
May 21, 2024 374.36 375.00 359.42 362.36 90,597 -12.32(-3.29%)
May 20, 2024 377.14 383.64 374.68 374.68 53,566 +0.47(+0.13%)
May 17, 2024 373.53 376.05 367.27 374.21 60,522 +2.42(+0.65%)
May 16, 2024 387.95 389.54 371.36 371.79 74,174 -19.37(-4.95%)
May 15, 2024 379.86 392.26 379.29 391.16 70,096 +16.80(+4.49%)
May 14, 2024 377.70 377.70 372.94 374.36 57,344 +2.16(+0.58%)
May 13, 2024 379.50 380.76 371.44 372.20 51,080 -4.41(-1.17%)
May 10, 2024 378.47 378.47 372.83 376.61 55,394 -0.26(-0.07%)
May 09, 2024 369.37 377.84 368.58 376.87 72,705 +5.36(+1.44%)
May 08, 2024 376.74 381.86 369.23 371.51 62,525 -7.09(-1.87%)
May 07, 2024 382.87 384.55 378.05 378.60 32,399 -2.93(-0.77%)
May 06, 2024 382.07 385.50 379.32 381.53 24,687 +4.23(+1.12%)
May 03, 2024 379.93 389.07 376.47 377.30 40,508 +5.28(+1.42%)
May 02, 2024 368.07 373.45 360.51 372.02 58,189 +7.02(+1.92%)
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.