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

Cavco Industries, Inc. - Common Stock (NQ: CVCO )

538.30 +2.99 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 537.90 540.84 534.81 538.30 32,712 +2.99(+0.56%)
Feb 13, 2025 530.00 536.67 525.46 535.31 48,700 +10.46(+1.99%)
Feb 12, 2025 518.59 532.92 514.87 524.85 38,680 -5.94(-1.12%)
Feb 11, 2025 527.83 536.58 523.82 530.79 46,471 +2.46(+0.47%)
Feb 10, 2025 531.38 531.38 522.39 528.33 42,566 -0.27(-0.05%)
Feb 07, 2025 538.00 538.00 522.35 528.60 63,194 -8.62(-1.60%)
Feb 06, 2025 536.70 540.73 529.68 537.22 62,107 +3.38(+0.63%)
Feb 05, 2025 517.89 534.63 517.89 533.84 74,563 +17.98(+3.49%)
Feb 04, 2025 518.01 523.23 502.56 515.86 100,075 -3.45(-0.66%)
Feb 03, 2025 509.11 526.50 507.60 519.31 113,649 +10.67(+2.10%)
Jan 31, 2025 476.84 516.41 476.78 508.64 165,379 +31.82(+6.67%)
Jan 30, 2025 470.44 482.07 469.58 476.82 75,131 +9.11(+1.95%)
Jan 29, 2025 470.01 476.49 465.19 467.71 71,815 -4.05(-0.86%)
Jan 28, 2025 474.08 475.74 468.62 471.76 31,170 -1.29(-0.27%)
Jan 27, 2025 470.79 486.52 470.79 473.05 50,368 +1.66(+0.35%)
Jan 24, 2025 474.00 476.21 467.61 471.39 34,814 -4.66(-0.98%)
Jan 23, 2025 472.71 480.11 468.13 476.05 36,018 +1.24(+0.26%)
Jan 22, 2025 475.90 480.91 473.24 474.81 32,294 -5.69(-1.18%)
Jan 21, 2025 480.00 488.00 477.71 480.50 58,194 +3.66(+0.77%)
Jan 17, 2025 477.97 484.11 470.02 476.84 69,091 +5.31(+1.13%)
Jan 16, 2025 466.85 473.42 463.10 471.53 77,688 +2.78(+0.59%)
Jan 15, 2025 471.70 475.44 464.96 468.75 64,183 +16.25(+3.59%)
Jan 14, 2025 450.11 456.89 449.95 452.50 63,654 +11.77(+2.67%)
Jan 13, 2025 429.12 442.30 428.50 440.73 49,061 +9.42(+2.18%)
Jan 10, 2025 436.34 441.79 430.04 431.31 50,463 -13.02(-2.93%)
Jan 08, 2025 439.28 444.99 432.28 444.33 36,137 +3.49(+0.79%)
Jan 07, 2025 447.12 447.30 437.61 440.84 39,967 -7.40(-1.65%)
Jan 06, 2025 447.96 453.27 446.25 448.24 49,526 +0.96(+0.21%)
Jan 03, 2025 442.17 450.38 442.00 447.28 43,033 +8.21(+1.87%)
Jan 02, 2025 448.97 452.03 434.39 439.07 53,126 -7.16(-1.60%)
Dec 31, 2024 446.23 0 -0.60(-0.13%)
Dec 30, 2024 442.55 451.44 437.07 446.83 50,743 +3.54(+0.80%)
Dec 27, 2024 446.57 448.32 440.22 443.29 30,114 -5.99(-1.33%)
Dec 26, 2024 446.76 452.60 446.06 449.28 29,927 -1.34(-0.30%)
Dec 24, 2024 443.84 451.73 443.84 450.62 18,120 +5.34(+1.20%)
Dec 23, 2024 452.16 452.16 440.54 445.28 36,455 -10.02(-2.20%)
Dec 20, 2024 438.98 457.01 438.98 455.30 218,547 +12.88(+2.91%)
Dec 19, 2024 451.52 456.30 438.89 442.42 54,354 -9.70(-2.15%)
Dec 18, 2024 476.99 478.56 451.67 452.12 56,395 -21.17(-4.47%)
Dec 17, 2024 481.76 482.30 471.62 473.29 61,619 -6.47(-1.35%)
Dec 16, 2024 480.26 488.36 478.75 479.76 44,908 -4.90(-1.01%)
Dec 13, 2024 494.78 494.78 480.98 484.66 52,747 -14.12(-2.83%)
Dec 12, 2024 494.80 500.17 491.50 498.78 77,851 +1.77(+0.36%)
Dec 11, 2024 506.99 506.99 495.77 497.01 38,465 -2.99(-0.60%)
Dec 10, 2024 500.49 502.52 489.00 500.00 73,136 -3.69(-0.73%)
Dec 09, 2024 503.31 507.35 500.79 503.69 38,973 +3.05(+0.61%)
Dec 06, 2024 503.78 508.51 494.59 500.64 33,663 +2.59(+0.52%)
Dec 05, 2024 505.70 506.27 497.86 498.05 37,392 -8.02(-1.58%)
Dec 04, 2024 510.09 510.09 499.44 506.07 87,467 -5.66(-1.11%)
Dec 03, 2024 512.12 516.88 507.31 511.73 74,590 -7.70(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.