and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cavco Industries Stock Price (Quote) NASDAQ:CVCO
$210.40 ( 4.28% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $179.47 | $220.68 | Tuesday, 5th Jul 2022 CVCO stock ended at $210.40. This is 4.28% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 6.61% from a day low at $197.37 to a day high of $210.41. |
| 90 days | $179.47 | $262.54 | |
| 52 weeks | $179.47 | $327.24 |
Historical Cavco Industries prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $198.21 | $210.41 | $197.37 | $210.40 | 59 622 |
| 2022-07-01 | $202.46 | $202.77 | $198.38 | $201.77 | 47 455 |
| 2022-06-30 | $193.13 | $198.25 | $189.42 | $195.99 | 58 241 |
| 2022-06-29 | $197.61 | $197.61 | $191.00 | $196.92 | 45 294 |
| 2022-06-28 | $199.03 | $203.28 | $197.49 | $197.49 | 56 980 |
| 2022-06-27 | $201.00 | $203.70 | $197.41 | $197.50 | 42 601 |
| 2022-06-24 | $194.73 | $198.96 | $194.12 | $198.71 | 136 916 |
| 2022-06-23 | $188.55 | $195.20 | $188.55 | $193.96 | 57 511 |
| 2022-06-22 | $185.83 | $192.21 | $185.83 | $188.55 | 55 484 |
| 2022-06-21 | $190.26 | $192.26 | $183.45 | $187.84 | 63 614 |
| 2022-06-17 | $187.78 | $192.53 | $179.47 | $187.75 | 139 129 |
| 2022-06-16 | $191.87 | $191.87 | $181.16 | $184.55 | 71 424 |
| 2022-06-15 | $199.28 | $202.60 | $193.92 | $196.85 | 62 644 |
| 2022-06-14 | $197.04 | $197.99 | $193.36 | $196.79 | 52 039 |
| 2022-06-13 | $200.15 | $202.83 | $192.79 | $194.85 | 60 504 |
| 2022-06-10 | $208.96 | $211.25 | $204.05 | $205.08 | 36 837 |
| 2022-06-09 | $215.77 | $215.99 | $209.77 | $212.39 | 44 311 |
| 2022-06-08 | $215.12 | $217.85 | $212.63 | $214.71 | 41 581 |
| 2022-06-07 | $215.79 | $217.32 | $211.54 | $214.96 | 39 936 |
| 2022-06-06 | $220.51 | $220.68 | $215.64 | $219.07 | 62 474 |
| 2022-06-03 | $219.20 | $221.46 | $215.51 | $216.00 | 43 605 |
| 2022-06-02 | $217.82 | $224.24 | $216.71 | $222.72 | 22 752 |
| 2022-06-01 | $224.45 | $224.45 | $213.41 | $215.88 | 57 895 |
| 2022-05-31 | $220.52 | $228.11 | $217.66 | $222.16 | 82 770 |
| 2022-05-27 | $220.18 | $229.33 | $218.45 | $219.20 | 72 758 |
| 2022-05-26 | $208.68 | $219.22 | $208.68 | $216.60 | 48 290 |
| 2022-05-25 | $195.70 | $211.52 | $195.70 | $209.87 | 65 644 |
| 2022-05-24 | $224.95 | $224.95 | $196.27 | $196.63 | 87 971 |
| 2022-05-23 | $229.59 | $229.59 | $224.05 | $225.73 | 42 100 |
| 2022-05-20 | $230.93 | $230.93 | $218.50 | $225.55 | 31 276 |
| 2022-05-19 | $223.06 | $229.50 | $223.06 | $226.07 | 67 165 |
| 2022-05-18 | $236.76 | $236.76 | $223.22 | $225.84 | 51 937 |
| 2022-05-17 | $238.99 | $242.34 | $234.51 | $241.59 | 42 909 |
| 2022-05-16 | $234.12 | $236.31 | $228.43 | $233.54 | 39 434 |
| 2022-05-13 | $232.04 | $236.03 | $224.41 | $234.29 | 38 243 |
| 2022-05-12 | $218.63 | $230.39 | $218.01 | $228.92 | 58 637 |
| 2022-05-11 | $232.19 | $232.19 | $216.78 | $217.89 | 54 788 |
| 2022-05-10 | $240.89 | $241.62 | $228.74 | $230.53 | 35 548 |
| 2022-05-09 | $238.12 | $243.52 | $234.77 | $238.53 | 34 162 |
| 2022-05-06 | $243.46 | $247.17 | $236.63 | $242.47 | 38 323 |
| 2022-05-05 | $257.51 | $257.51 | $240.74 | $244.76 | 61 307 |
| 2022-05-04 | $248.70 | $262.54 | $245.49 | $261.87 | 66 534 |
| 2022-05-03 | $241.76 | $247.73 | $240.36 | $246.58 | 43 384 |
| 2022-05-02 | $236.10 | $243.53 | $234.33 | $243.48 | 46 893 |
| 2022-04-29 | $236.03 | $242.63 | $234.90 | $236.25 | 47 244 |
| 2022-04-28 | $234.84 | $241.59 | $229.93 | $239.04 | 47 497 |
| 2022-04-27 | $232.77 | $235.59 | $228.77 | $231.41 | 37 555 |
| 2022-04-26 | $239.42 | $240.52 | $231.90 | $232.82 | 50 759 |
| 2022-04-25 | $232.20 | $243.70 | $232.20 | $242.99 | 47 303 |
| 2022-04-22 | $234.27 | $235.83 | $232.93 | $234.28 | 39 100 |
Cavco Industries, Inc. engages in the design, production, and retail sale of manufactured homes in the United States. It operates through two segments, Factory-Built Housing and Financial Services. The company markets its manufactured homes under the Cavco Homes, Fleetwood Homes, Palm Harbor Homes, Fairmont Homes, and Chariot Eagle brands. It also produces modular homes, including single and multi-section/modular ranch-style dwellings, split-leve... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
