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

Cavco Inds Inc (NQ: CVCO )

475.98 +17.13 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2024 412.35 415.38 407.76 409.80 59,623 -4.19(-1.01%)
Oct 30, 2024 413.05 423.38 413.05 413.98 49,926 +0.32(+0.08%)
Oct 29, 2024 409.47 414.56 399.86 413.66 87,558 -5.02(-1.20%)
Oct 28, 2024 417.97 422.00 414.20 418.68 42,796 +5.65(+1.37%)
Oct 25, 2024 421.25 424.24 412.94 413.03 28,610 -3.24(-0.78%)
Oct 24, 2024 412.42 419.68 412.42 416.27 40,402 +4.49(+1.09%)
Oct 23, 2024 410.21 413.30 405.11 411.78 59,097 -0.76(-0.18%)
Oct 22, 2024 422.66 422.66 412.12 412.54 47,945 -14.95(-3.50%)
Oct 21, 2024 445.25 446.50 426.01 427.49 39,224 -20.77(-4.63%)
Oct 18, 2024 445.67 451.70 444.40 448.26 38,355 +2.76(+0.62%)
Oct 17, 2024 450.01 450.01 444.52 445.50 28,128 -4.42(-0.98%)
Oct 16, 2024 444.71 452.42 444.71 449.92 62,911 +10.62(+2.42%)
Oct 15, 2024 436.07 442.68 436.07 439.30 50,091 +4.23(+0.97%)
Oct 14, 2024 422.62 436.37 422.62 435.07 38,366 +12.90(+3.06%)
Oct 11, 2024 420.00 426.21 420.00 422.17 47,884 +4.26(+1.02%)
Oct 10, 2024 418.10 419.80 413.70 417.91 37,830 -6.09(-1.44%)
Oct 09, 2024 421.83 430.73 421.83 424.00 45,484 +1.02(+0.24%)
Oct 08, 2024 423.97 426.51 420.23 422.98 47,977 -0.03(-0.01%)
Oct 07, 2024 417.37 423.76 413.45 423.01 37,703 +0.73(+0.17%)
Oct 04, 2024 435.41 435.41 419.36 422.28 53,313 -7.24(-1.69%)
Oct 03, 2024 428.21 434.00 427.17 429.52 40,826 -3.22(-0.74%)
Oct 02, 2024 435.18 438.99 431.42 432.74 37,334 -7.73(-1.75%)
Oct 01, 2024 429.55 440.73 424.31 440.47 80,321 +12.23(+2.86%)
Sep 30, 2024 427.15 431.95 424.49 428.24 55,992 -3.58(-0.83%)
Sep 27, 2024 432.07 441.52 430.52 431.82 48,612 +5.67(+1.33%)
Sep 26, 2024 429.13 431.70 425.26 426.15 52,336 +4.14(+0.98%)
Sep 25, 2024 426.48 426.52 421.20 422.01 51,200 -6.62(-1.54%)
Sep 24, 2024 428.44 435.11 425.22 428.63 46,052 -1.65(-0.38%)
Sep 23, 2024 440.12 440.12 427.10 430.28 64,328 -5.49(-1.26%)
Sep 20, 2024 443.52 444.90 429.40 435.77 488,090 -8.43(-1.90%)
Sep 19, 2024 436.50 444.64 428.00 444.20 79,623 +20.17(+4.76%)
Sep 18, 2024 431.60 436.20 421.89 424.03 82,244 -7.57(-1.75%)
Sep 17, 2024 430.39 437.02 426.31 431.60 51,744 +4.43(+1.04%)
Sep 16, 2024 431.22 431.22 425.04 427.17 54,297 -0.36(-0.08%)
Sep 13, 2024 422.84 435.56 422.84 427.53 64,059 +11.63(+2.80%)
Sep 12, 2024 405.01 417.00 405.01 415.90 49,786 +13.06(+3.24%)
Sep 11, 2024 401.40 407.69 393.81 402.84 58,004 -0.48(-0.12%)
Sep 10, 2024 407.07 407.99 400.37 403.32 44,758 -0.26(-0.06%)
Sep 09, 2024 401.84 411.45 398.95 403.58 73,323 +1.13(+0.28%)
Sep 06, 2024 398.70 405.68 397.93 402.45 51,584 +4.60(+1.16%)
Sep 05, 2024 399.91 405.29 394.85 397.85 87,173 -1.22(-0.31%)
Sep 04, 2024 396.85 400.49 390.46 399.07 40,984 +1.94(+0.49%)
Sep 03, 2024 412.90 417.00 395.64 397.13 59,910 -16.19(-3.92%)
Aug 30, 2024 407.39 421.27 405.00 413.32 58,168 +9.21(+2.28%)
Aug 29, 2024 405.77 408.24 398.48 404.11 41,204 +1.31(+0.33%)
Aug 28, 2024 401.64 405.06 399.29 402.80 38,849 -0.25(-0.06%)
Aug 27, 2024 399.81 407.06 398.13 403.05 43,625 -1.24(-0.31%)
Aug 26, 2024 409.79 414.31 403.89 404.29 47,680 -4.87(-1.19%)
Aug 23, 2024 390.40 411.36 390.40 409.16 59,003 +19.75(+5.07%)
Aug 22, 2024 394.85 395.45 388.69 389.41 28,906 -4.99(-1.27%)
Aug 21, 2024 389.95 395.61 389.95 394.40 37,895 +9.36(+2.43%)
Aug 20, 2024 393.54 394.58 384.46 385.04 42,305 -8.13(-2.07%)
Aug 19, 2024 388.00 396.11 385.23 393.17 57,461 +6.30(+1.63%)
Aug 16, 2024 388.43 393.96 385.89 386.87 57,221 -4.41(-1.13%)
Aug 15, 2024 384.70 394.12 379.98 391.28 86,327 +14.95(+3.97%)
Aug 14, 2024 374.40 381.42 372.01 376.33 119,827 +1.81(+0.48%)
Aug 13, 2024 367.65 377.05 365.24 374.52 55,185 +12.30(+3.40%)
Aug 12, 2024 368.91 368.91 359.26 362.22 34,128 -5.88(-1.60%)
Aug 09, 2024 365.29 370.47 365.29 368.10 56,241 +1.70(+0.46%)
Aug 08, 2024 370.59 370.59 360.94 366.40 62,647 +2.99(+0.82%)
Aug 07, 2024 369.45 385.46 361.67 363.41 158,896 -0.40(-0.11%)
Aug 06, 2024 362.75 371.62 361.75 363.81 53,189 +0.01(+0.00%)
Aug 05, 2024 351.28 377.38 351.28 363.80 82,842 -19.17(-5.01%)
Aug 02, 2024 375.20 387.76 372.70 382.97 99,190 -18.40(-4.58%)
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.