FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Cavco Industries Stock Price (Quote) NASDAQ:CVCO

$237.28 ( 0.97% ) Monday, 2nd Aug 2021

Range Low Price High Price Comment
30 days $205.00 $243.76 Monday, 2nd Aug 2021 CVCO stock ended at $237.28. This is 0.97% more than the trading day before Friday, 30th Jul 2021. During the day the stock fluctuated 2.99% from a day low at $236.69 to a day high of $243.76.
90 days $196.46 $243.76
52 weeks $162.88 $243.76

Historical Cavco Industries prices

Date Open High Low Close Volume
2021-08-02 $237.79 $243.76 $236.69 $237.28 28 031
2021-07-30 $237.19 $240.00 $233.38 $235.00 29 012
2021-07-29 $231.92 $240.00 $231.92 $239.00 28 317
2021-07-28 $230.47 $231.20 $227.99 $228.98 23 114
2021-07-27 $228.40 $231.02 $226.80 $227.51 35 254
2021-07-26 $219.26 $230.34 $219.26 $228.41 52 598
2021-07-23 $213.81 $218.32 $213.21 $217.85 17 998
2021-07-22 $217.70 $219.73 $212.58 $213.30 27 950
2021-07-21 $221.24 $221.24 $216.33 $220.82 27 478
2021-07-20 $211.96 $223.07 $210.05 $219.33 36 681
2021-07-19 $205.71 $213.01 $205.00 $212.14 30 812
2021-07-16 $212.00 $215.62 $209.86 $209.99 31 322
2021-07-15 $210.58 $212.75 $209.19 $211.90 23 681
2021-07-14 $208.11 $213.15 $207.17 $212.28 33 435
2021-07-13 $214.11 $214.11 $207.41 $207.54 36 762
2021-07-12 $216.30 $218.31 $214.60 $215.39 25 079
2021-07-09 $217.16 $218.18 $214.82 $216.29 26 977
2021-07-08 $218.47 $221.36 $214.17 $215.83 55 419
2021-07-07 $223.88 $227.62 $222.21 $223.50 18 993
2021-07-06 $228.26 $228.26 $220.70 $223.54 31 176
2021-07-02 $229.80 $233.12 $226.37 $227.01 30 264
2021-07-01 $223.73 $230.52 $223.00 $230.42 35 668
2021-06-30 $222.06 $224.63 $222.00 $222.19 28 020
2021-06-29 $220.60 $226.16 $220.60 $223.38 22 429
2021-06-28 $221.36 $222.07 $216.56 $221.19 31 097
2021-06-25 $220.17 $222.40 $218.48 $219.81 134 126
2021-06-24 $219.78 $220.83 $217.63 $220.17 19 119
2021-06-23 $220.79 $220.79 $216.60 $218.02 29 389
2021-06-22 $217.38 $220.15 $215.98 $220.15 17 888
2021-06-21 $219.85 $219.85 $215.45 $218.67 26 410
2021-06-18 $216.35 $221.55 $215.25 $217.37 63 832
2021-06-17 $215.00 $220.98 $214.52 $218.97 34 076
2021-06-16 $216.13 $217.48 $214.00 $215.00 31 126
2021-06-15 $216.32 $219.70 $215.96 $216.70 36 383
2021-06-14 $218.46 $224.09 $215.03 $215.12 43 440
2021-06-11 $216.06 $219.37 $216.06 $218.57 24 509
2021-06-10 $222.80 $223.00 $215.39 $215.52 32 639
2021-06-09 $228.13 $228.13 $220.56 $221.58 32 749
2021-06-08 $225.52 $229.21 $225.52 $227.93 27 590
2021-06-07 $229.53 $230.63 $223.86 $226.00 37 372
2021-06-04 $223.89 $229.56 $223.62 $227.57 35 351
2021-06-03 $219.87 $223.42 $214.82 $221.90 47 414
2021-06-02 $224.42 $225.46 $218.61 $220.54 42 277
2021-06-01 $222.65 $226.04 $219.60 $225.26 49 000
2021-05-28 $226.26 $226.26 $219.13 $221.27 30 924
2021-05-27 $228.06 $231.05 $218.37 $219.20 54 409
2021-05-26 $215.49 $223.46 $215.07 $223.04 86 595
2021-05-25 $211.90 $217.10 $210.61 $210.69 29 705
2021-05-24 $208.56 $212.65 $208.56 $209.94 29 440
2021-05-21 $214.28 $215.44 $207.61 $208.31 40 567

About Cavco Industries

Cavco Industries 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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT