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

Cavco Inds Inc (NQ: CVCO )

366.21 +2.00 (+0.55%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 1, 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 (%)
Apr 30, 2020 164.09 166.78 153.06 154.68 75,912 -16.06(-9.41%)
Apr 29, 2020 163.14 172.42 159.01 170.74 95,580 +14.89(+9.55%)
Apr 28, 2020 148.84 157.37 148.84 155.85 85,744 +9.16(+6.24%)
Apr 27, 2020 139.70 147.71 138.92 146.69 94,742 +9.56(+6.97%)
Apr 24, 2020 131.58 137.58 131.00 137.13 43,600 +6.59(+5.05%)
Apr 23, 2020 127.30 132.93 125.97 130.54 50,937 +3.82(+3.01%)
Apr 22, 2020 126.29 128.16 124.15 126.72 50,207 +5.22(+4.30%)
Apr 21, 2020 117.10 121.97 116.00 121.50 44,897 +0.82(+0.68%)
Apr 20, 2020 124.36 126.50 119.26 120.68 46,104 -8.11(-6.30%)
Apr 17, 2020 130.43 139.69 126.34 128.79 58,100 +3.75(+3.00%)
Apr 16, 2020 123.58 125.63 115.47 125.04 105,921 +2.90(+2.37%)
Apr 15, 2020 127.48 130.27 120.83 122.14 83,508 -12.12(-9.03%)
Apr 14, 2020 137.81 140.55 132.90 134.26 67,667 -1.00(-0.74%)
Apr 13, 2020 138.84 138.84 131.57 135.26 44,419 -5.69(-4.04%)
Apr 09, 2020 138.15 152.13 136.53 140.95 92,900 -0.97(-0.68%)
Apr 08, 2020 126.95 143.98 126.95 141.92 86,615 +18.33(+14.83%)
Apr 07, 2020 125.08 132.19 120.81 123.59 57,823 +3.18(+2.64%)
Apr 06, 2020 113.70 124.99 113.70 120.41 89,624 +12.20(+11.27%)
Apr 03, 2020 115.60 127.16 108.02 108.21 82,000 -9.14(-7.79%)
Apr 02, 2020 117.37 123.03 114.37 117.35 56,009 -0.63(-0.53%)
Apr 01, 2020 136.41 141.69 117.18 117.98 113,258 -26.96(-18.60%)
Mar 31, 2020 150.48 150.48 141.59 144.94 61,134 -6.46(-4.27%)
Mar 30, 2020 150.70 151.81 145.88 151.40 48,336 +2.93(+1.97%)
Mar 27, 2020 156.96 162.00 148.47 148.47 83,200 -15.84(-9.64%)
Mar 26, 2020 144.28 164.52 144.28 164.31 85,516 +22.11(+15.55%)
Mar 25, 2020 133.15 146.31 133.15 142.20 82,991 +8.39(+6.27%)
Mar 24, 2020 128.93 135.28 128.93 133.81 69,644 +11.34(+9.26%)
Mar 23, 2020 119.08 124.20 114.62 122.47 58,355 +4.47(+3.79%)
Mar 20, 2020 123.22 131.08 114.72 118.00 81,400 -7.56(-6.02%)
Mar 19, 2020 112.48 128.41 108.30 125.56 81,216 +13.83(+12.38%)
Mar 18, 2020 114.61 120.44 99.58 111.73 90,083 -10.75(-8.78%)
Mar 17, 2020 125.39 128.28 114.23 122.48 111,190 -0.62(-0.50%)
Mar 16, 2020 128.52 130.21 115.92 123.10 114,414 -23.15(-15.83%)
Mar 13, 2020 145.52 146.25 134.09 146.25 95,100 +8.47(+6.15%)
Mar 12, 2020 163.88 169.92 137.58 137.78 133,504 -37.98(-21.61%)
Mar 11, 2020 183.90 184.16 175.59 175.76 78,467 -13.37(-7.07%)
Mar 10, 2020 192.58 192.58 175.13 189.13 71,938 -0.08(-0.04%)
Mar 09, 2020 203.27 203.27 185.42 189.21 99,523 -24.50(-11.46%)
Mar 06, 2020 207.30 213.71 204.54 213.71 37,700 +0.63(+0.30%)
Mar 05, 2020 213.06 216.65 209.77 213.08 61,489 -3.77(-1.74%)
Mar 04, 2020 210.94 217.63 209.58 216.85 48,248 +8.58(+4.12%)
Mar 03, 2020 206.14 210.63 202.31 208.27 42,904 +2.70(+1.31%)
Mar 02, 2020 201.65 210.16 199.41 205.57 61,760 +3.85(+1.91%)
Feb 28, 2020 203.72 209.47 197.19 201.72 93,700 -6.67(-3.20%)
Feb 27, 2020 210.53 215.98 208.30 208.39 67,286 -6.69(-3.11%)
Feb 26, 2020 209.80 218.78 208.32 215.08 63,829 +5.97(+2.85%)
Feb 25, 2020 224.51 226.39 209.11 209.11 48,040 -14.32(-6.41%)
Feb 24, 2020 222.22 224.68 220.52 223.43 25,137 -4.70(-2.06%)
Feb 21, 2020 228.89 229.66 225.50 228.13 18,000 -0.54(-0.24%)
Feb 20, 2020 227.90 229.62 225.00 228.67 18,261 +0.52(+0.23%)
Feb 19, 2020 231.26 232.86 227.66 228.15 35,850 -2.30(-1.00%)
Feb 18, 2020 229.79 233.26 229.75 230.45 31,991 +0.61(+0.27%)
Feb 14, 2020 231.83 231.83 228.81 229.84 25,900 -1.34(-0.58%)
Feb 13, 2020 228.44 235.00 223.83 231.18 33,602 +2.39(+1.04%)
Feb 12, 2020 229.75 231.39 228.04 228.79 45,387 -0.89(-0.39%)
Feb 11, 2020 235.18 236.10 229.62 229.68 50,462 -3.61(-1.55%)
Feb 10, 2020 229.20 234.99 229.20 233.29 55,710 +4.53(+1.98%)
Feb 07, 2020 229.77 231.73 227.70 228.76 57,700 -0.84(-0.37%)
Feb 06, 2020 232.00 232.00 227.92 229.60 31,850 -1.15(-0.50%)
Feb 05, 2020 226.84 232.53 223.77 230.75 52,727 +6.05(+2.69%)
Feb 04, 2020 233.54 233.54 224.59 224.70 71,385 -5.77(-2.50%)
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.