NASDAQ:CVCO
$270.60
(
1.17%
)
Friday, 27th Jan 2023
Cavco Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $220.05 | $271.82 | Friday, 27th Jan 2023 CVCO stock ended at $270.60. This is 1.17% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.74% from a day low at $264.58 to a day high of $271.82. |
| 90 days | $193.91 | $271.82 | |
| 52 weeks | $179.47 | $305.21 |
Historical Cavco Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $264.58 | $271.82 | $264.58 | $270.60 | 58 763 |
| 2023-01-26 | $266.20 | $271.57 | $261.77 | $267.47 | 66 956 |
| 2023-01-25 | $253.10 | $263.30 | $251.35 | $263.23 | 88 472 |
| 2023-01-24 | $256.86 | $263.07 | $256.86 | $257.76 | 46 117 |
| 2023-01-23 | $260.00 | $262.21 | $255.36 | $258.72 | 43 133 |
| 2023-01-20 | $251.59 | $258.31 | $249.00 | $258.16 | 53 700 |
| 2023-01-19 | $251.87 | $254.21 | $248.52 | $250.30 | 67 908 |
| 2023-01-18 | $265.41 | $269.08 | $250.33 | $254.94 | 60 901 |
| 2023-01-17 | $259.21 | $263.57 | $259.21 | $261.79 | 65 400 |
| 2023-01-13 | $252.76 | $263.77 | $252.43 | $261.94 | 66 900 |
| 2023-01-12 | $253.25 | $256.44 | $247.64 | $256.25 | 53 333 |
| 2023-01-11 | $243.32 | $251.24 | $243.32 | $250.38 | 60 502 |
| 2023-01-10 | $234.78 | $243.61 | $233.81 | $243.61 | 71 804 |
| 2023-01-09 | $236.36 | $240.45 | $234.92 | $236.81 | 64 327 |
| 2023-01-06 | $235.35 | $237.19 | $232.15 | $234.87 | 72 900 |
| 2023-01-05 | $231.82 | $235.98 | $230.31 | $231.88 | 93 597 |
| 2023-01-04 | $231.31 | $236.48 | $231.22 | $234.40 | 86 654 |
| 2023-01-03 | $228.27 | $230.87 | $224.62 | $228.00 | 63 964 |
| 2022-12-30 | $226.43 | $227.63 | $224.05 | $226.25 | 53 333 |
| 2022-12-29 | $222.55 | $229.74 | $220.66 | $228.92 | 39 329 |
| 2022-12-28 | $223.37 | $225.51 | $220.05 | $220.08 | 59 252 |
| 2022-12-27 | $225.14 | $227.35 | $221.58 | $222.95 | 52 146 |
| 2022-12-23 | $225.94 | $228.50 | $222.15 | $226.90 | 62 258 |
| 2022-12-22 | $228.89 | $228.89 | $221.03 | $224.86 | 57 017 |
| 2022-12-21 | $228.09 | $234.62 | $226.92 | $231.09 | 50 379 |
| 2022-12-20 | $224.35 | $226.97 | $221.95 | $224.88 | 83 107 |
| 2022-12-19 | $225.64 | $226.47 | $219.92 | $225.41 | 101 887 |
| 2022-12-16 | $224.28 | $231.42 | $224.16 | $228.38 | 309 824 |
| 2022-12-15 | $235.95 | $238.17 | $229.91 | $230.41 | 183 459 |
| 2022-12-14 | $238.17 | $243.74 | $235.88 | $238.05 | 144 619 |
| 2022-12-13 | $258.90 | $261.72 | $240.49 | $240.49 | 158 298 |
| 2022-12-12 | $240.03 | $248.40 | $237.73 | $245.75 | 43 759 |
| 2022-12-09 | $242.70 | $245.56 | $238.24 | $239.10 | 68 308 |
| 2022-12-08 | $243.14 | $248.87 | $242.62 | $243.87 | 61 319 |
| 2022-12-07 | $239.93 | $246.95 | $239.93 | $244.05 | 160 429 |
| 2022-12-06 | $240.92 | $242.00 | $237.14 | $241.00 | 99 382 |
| 2022-12-05 | $236.05 | $241.07 | $234.67 | $240.43 | 91 985 |
| 2022-12-02 | $236.70 | $241.63 | $230.34 | $240.00 | 59 279 |
| 2022-12-01 | $230.57 | $241.85 | $230.57 | $241.69 | 74 935 |
| 2022-11-30 | $219.91 | $230.51 | $217.39 | $229.63 | 87 311 |
| 2022-11-29 | $216.22 | $221.34 | $215.47 | $220.17 | 56 919 |
| 2022-11-28 | $219.79 | $220.97 | $216.44 | $218.04 | 61 519 |
| 2022-11-25 | $217.43 | $221.26 | $217.43 | $219.87 | 33 221 |
| 2022-11-23 | $217.15 | $221.30 | $216.18 | $219.40 | 53 055 |
| 2022-11-22 | $211.98 | $219.26 | $211.98 | $217.74 | 63 400 |
| 2022-11-21 | $205.62 | $208.10 | $203.30 | $205.25 | 149 871 |
| 2022-11-18 | $211.86 | $211.86 | $203.13 | $205.00 | 67 046 |
| 2022-11-17 | $211.92 | $211.92 | $202.38 | $203.61 | 95 510 |
| 2022-11-16 | $214.80 | $215.98 | $211.65 | $214.15 | 56 163 |
| 2022-11-15 | $221.25 | $223.01 | $213.63 | $215.73 | 58 027 |
About Cavco Industries
Cavco Industries, Inc. designs, produces, and retails manufactured homes primarily in the United States. It operates in two segments, Factory-Built Housing and Financial Services. The company markets its manufactured homes under the Cavco, Fleetwood, Palm Harbor, Nationwide, Fairmont, Friendship, Chariot Eagle, Destiny, Commodore, Colony, Pennwest, R-Anell, Manorwood, and MidCountry brands. It also builds park model RVs; vacation cabins; and fact... CVCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
