NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$358.20
+9.32 (+2.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Friday, 19th Apr 2024 CVCO stock ended at $358.20. This is 2.67% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $347.63 to a day high of $359.90. |
| 90 days | $313.47 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $347.63 | $359.90 | $347.63 | $358.20 | 69 037 |
| 2024-04-18 | $351.85 | $357.51 | $346.92 | $348.88 | 54 537 |
| 2024-04-17 | $360.50 | $363.88 | $349.14 | $351.45 | 72 596 |
| 2024-04-16 | $370.03 | $370.03 | $355.98 | $356.97 | 87 944 |
| 2024-04-15 | $376.43 | $376.47 | $367.50 | $370.43 | 65 254 |
| 2024-04-12 | $378.24 | $378.24 | $372.17 | $376.25 | 28 932 |
| 2024-04-11 | $374.70 | $380.97 | $373.36 | $380.69 | 43 292 |
| 2024-04-10 | $378.36 | $378.36 | $365.73 | $371.62 | 74 551 |
| 2024-04-09 | $385.35 | $391.61 | $380.00 | $391.46 | 31 232 |
| 2024-04-08 | $383.57 | $383.57 | $378.50 | $381.60 | 53 111 |
| 2024-04-05 | $374.43 | $382.17 | $374.43 | $380.41 | 36 609 |
| 2024-04-04 | $383.62 | $383.63 | $371.69 | $374.31 | 39 571 |
| 2024-04-03 | $369.56 | $380.42 | $369.56 | $377.77 | 34 914 |
| 2024-04-02 | $383.52 | $383.52 | $369.95 | $374.59 | 62 713 |
| 2024-04-01 | $399.49 | $399.49 | $386.24 | $389.26 | 66 285 |
| 2024-03-28 | $393.20 | $400.23 | $393.20 | $399.06 | 42 819 |
| 2024-03-27 | $388.00 | $393.76 | $388.00 | $392.11 | 36 842 |
| 2024-03-26 | $391.20 | $391.20 | $384.09 | $384.98 | 36 604 |
| 2024-03-25 | $392.44 | $395.19 | $386.66 | $386.66 | 47 805 |
| 2024-03-22 | $393.57 | $393.99 | $388.62 | $393.61 | 58 153 |
| 2024-03-21 | $392.30 | $395.65 | $391.76 | $393.43 | 44 870 |
| 2024-03-20 | $383.70 | $392.06 | $379.90 | $389.65 | 52 813 |
| 2024-03-19 | $370.20 | $382.70 | $369.04 | $382.10 | 53 555 |
| 2024-03-18 | $380.27 | $383.10 | $371.78 | $371.78 | 58 884 |
| 2024-03-15 | $365.52 | $377.48 | $365.51 | $376.98 | 180 029 |
