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

Cavco Inds Inc (NQ: CVCO )

377.34 +5.32 (+1.43%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Jan 31, 2024 334.59 341.11 330.56 331.92 161,943 -1.98(-0.59%)
Jan 30, 2024 336.36 338.11 332.87 333.90 72,613 -1.97(-0.59%)
Jan 29, 2024 328.73 337.52 324.77 335.87 64,758 +7.36(+2.24%)
Jan 26, 2024 325.00 328.95 325.00 328.51 45,979 +4.88(+1.51%)
Jan 25, 2024 323.19 324.56 319.62 323.63 49,206 +8.14(+2.58%)
Jan 24, 2024 329.84 329.84 313.47 315.49 50,096 -8.52(-2.63%)
Jan 23, 2024 339.15 339.15 320.88 324.01 88,507 -15.17(-4.47%)
Jan 22, 2024 333.63 340.43 333.40 339.18 69,113 +9.89(+3.00%)
Jan 19, 2024 322.88 329.78 315.92 329.29 71,067 +8.58(+2.68%)
Jan 18, 2024 310.71 320.84 310.46 320.71 60,200 +14.17(+4.62%)
Jan 17, 2024 305.65 310.81 304.10 306.54 45,673 -5.17(-1.66%)
Jan 16, 2024 312.25 314.00 308.93 311.71 49,537 -4.34(-1.37%)
Jan 12, 2024 323.32 323.32 314.71 316.05 47,054 -2.22(-0.70%)
Jan 11, 2024 320.92 320.92 314.62 318.27 46,281 -3.26(-1.01%)
Jan 10, 2024 318.72 322.88 318.24 321.53 47,815 +2.81(+0.88%)
Jan 09, 2024 318.31 321.44 317.01 318.72 32,858 -3.26(-1.01%)
Jan 08, 2024 317.18 324.12 315.53 321.98 49,847 +5.99(+1.90%)
Jan 05, 2024 315.89 324.22 313.91 315.99 76,610 -3.60(-1.13%)
Jan 04, 2024 323.44 323.52 317.75 319.59 114,622 -3.69(-1.14%)
Jan 03, 2024 340.78 340.78 322.39 323.28 92,289 -21.14(-6.14%)
Jan 02, 2024 342.33 346.46 338.68 344.42 72,290 -2.20(-0.63%)
Dec 29, 2023 350.01 354.75 345.24 346.62 73,220 -5.86(-1.66%)
Dec 28, 2023 352.35 357.68 351.62 352.48 50,598 -2.73(-0.77%)
Dec 27, 2023 359.91 365.63 353.98 355.21 65,796 -2.99(-0.83%)
Dec 26, 2023 350.95 360.35 348.43 358.20 58,923 +10.24(+2.94%)
Dec 22, 2023 347.24 350.61 347.24 347.96 51,094 +1.39(+0.40%)
Dec 21, 2023 345.80 347.11 339.63 346.57 45,562 +5.49(+1.61%)
Dec 20, 2023 343.04 355.00 339.25 341.08 128,043 -1.28(-0.37%)
Dec 19, 2023 333.18 343.80 333.18 342.36 87,735 +10.96(+3.31%)
Dec 18, 2023 331.06 332.88 327.85 331.40 60,707 -0.75(-0.23%)
Dec 15, 2023 338.63 340.88 327.23 332.15 268,579 -4.70(-1.40%)
Dec 14, 2023 322.49 338.92 322.49 336.85 83,147 +16.26(+5.07%)
Dec 13, 2023 308.80 322.30 301.56 320.59 94,158 +14.38(+4.70%)
Dec 12, 2023 310.50 311.53 302.07 306.21 59,111 -6.66(-2.13%)
Dec 11, 2023 308.06 313.65 301.86 312.87 60,703 +6.05(+1.97%)
Dec 08, 2023 302.00 307.05 301.93 306.82 41,173 +3.07(+1.01%)
Dec 07, 2023 306.76 306.98 301.80 303.75 71,803 -3.76(-1.22%)
Dec 06, 2023 296.05 308.01 296.05 307.51 79,349 +12.82(+4.35%)
Dec 05, 2023 294.95 297.12 292.81 294.69 57,661 -3.58(-1.20%)
Dec 04, 2023 288.57 298.65 288.57 298.27 73,179 +6.78(+2.33%)
Dec 01, 2023 281.75 292.03 281.21 291.49 71,217 +8.71(+3.08%)
Nov 30, 2023 285.49 285.49 279.50 282.78 74,072 -0.01(-0.00%)
Nov 29, 2023 281.53 285.14 271.48 282.79 80,605 +5.67(+2.05%)
Nov 28, 2023 277.95 277.95 273.11 277.12 83,067 -0.22(-0.08%)
Nov 27, 2023 279.00 279.26 274.50 277.34 62,727 -2.65(-0.95%)
Nov 24, 2023 277.30 280.97 277.30 279.99 13,652 +1.55(+0.56%)
Nov 22, 2023 282.22 282.84 277.87 278.44 33,205 -0.27(-0.10%)
Nov 21, 2023 285.73 285.73 278.53 278.71 27,399 -8.14(-2.84%)
Nov 20, 2023 284.61 287.85 279.88 286.85 19,805 +4.02(+1.42%)
Nov 17, 2023 286.14 286.14 280.69 282.83 53,055 +0.31(+0.11%)
Nov 16, 2023 289.40 292.21 280.82 282.52 84,134 -7.48(-2.58%)
Nov 15, 2023 293.00 301.03 289.43 290.00 140,463 -2.99(-1.02%)
Nov 14, 2023 267.84 293.06 264.88 292.99 116,297 +32.99(+12.69%)
Nov 13, 2023 254.11 260.17 254.11 260.00 50,196 +1.28(+0.49%)
Nov 10, 2023 254.15 259.29 251.26 258.72 66,117 +6.64(+2.63%)
Nov 09, 2023 258.98 261.38 250.75 252.08 52,793 -5.92(-2.29%)
Nov 08, 2023 261.41 262.32 255.22 258.00 71,093 -3.90(-1.49%)
Nov 07, 2023 256.43 263.17 252.32 261.90 57,870 +2.78(+1.07%)
Nov 06, 2023 268.29 271.00 257.76 259.12 85,904 -11.44(-4.23%)
Nov 03, 2023 254.89 273.82 254.89 270.56 93,959 +14.47(+5.65%)
Nov 02, 2023 248.84 256.88 248.84 256.09 72,219 +7.88(+3.17%)
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.