Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cavco Industries Stock Price (Quote) NASDAQ:CVCO
$265.00 ( -1.24% ) Tuesday, 25th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.01 | $324.99 | Tuesday, 25th Jan 2022 CVCO stock ended at $265.00. This is 1.24% less than the trading day before Monday, 24th Jan 2022. During the day the stock fluctuated 4.25% from a day low at $257.90 to a day high of $268.87. |
| 90 days | $236.76 | $327.24 | |
| 52 weeks | $179.00 | $327.24 |
Historical Cavco Industries prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-25 | $265.84 | $268.87 | $257.90 | $265.00 | 79 400 |
| 2022-01-24 | $251.01 | $268.34 | $250.01 | $268.34 | 91 746 |
| 2022-01-21 | $255.57 | $264.54 | $253.60 | $253.60 | 60 342 |
| 2022-01-20 | $266.81 | $270.00 | $257.31 | $257.53 | 55 179 |
| 2022-01-19 | $270.10 | $272.63 | $261.98 | $264.56 | 40 511 |
| 2022-01-18 | $279.27 | $279.27 | $267.13 | $269.71 | 72 498 |
| 2022-01-14 | $282.00 | $284.24 | $277.79 | $283.72 | 30 204 |
| 2022-01-13 | $284.96 | $293.64 | $284.96 | $285.31 | 32 721 |
| 2022-01-12 | $289.51 | $292.39 | $282.19 | $282.51 | 28 424 |
| 2022-01-11 | $285.08 | $292.46 | $282.70 | $289.46 | 35 059 |
| 2022-01-10 | $281.07 | $284.29 | $274.76 | $284.07 | 73 714 |
| 2022-01-07 | $301.64 | $301.64 | $283.05 | $283.08 | 62 398 |
| 2022-01-06 | $303.45 | $306.18 | $298.60 | $303.03 | 45 900 |
| 2022-01-05 | $316.43 | $320.67 | $303.88 | $303.88 | 44 985 |
| 2022-01-04 | $312.11 | $319.10 | $312.03 | $318.10 | 26 946 |
| 2022-01-03 | $318.24 | $324.99 | $309.25 | $311.95 | 39 809 |
| 2021-12-31 | $314.96 | $319.14 | $313.61 | $317.65 | 18 626 |
| 2021-12-30 | $315.40 | $317.44 | $313.34 | $314.00 | 20 039 |
| 2021-12-29 | $312.01 | $317.22 | $310.00 | $316.66 | 19 984 |
| 2021-12-28 | $307.95 | $313.03 | $302.32 | $311.42 | 35 272 |
| 2021-12-27 | $303.55 | $309.88 | $303.02 | $309.09 | 34 263 |
| 2021-12-23 | $302.60 | $305.20 | $301.27 | $302.73 | 31 648 |
| 2021-12-22 | $300.22 | $304.02 | $299.19 | $302.65 | 32 624 |
| 2021-12-21 | $290.61 | $300.60 | $290.51 | $300.46 | 46 420 |
| 2021-12-20 | $293.17 | $293.17 | $281.58 | $288.11 | 45 691 |
| 2021-12-17 | $296.92 | $302.44 | $293.31 | $296.21 | 212 356 |
| 2021-12-16 | $312.49 | $312.88 | $297.05 | $299.92 | 53 428 |
| 2021-12-15 | $308.80 | $312.42 | $301.99 | $311.25 | 46 159 |
| 2021-12-14 | $310.30 | $313.93 | $304.25 | $310.21 | 55 657 |
| 2021-12-13 | $324.09 | $325.70 | $309.86 | $310.17 | 55 931 |
| 2021-12-10 | $318.75 | $323.77 | $315.50 | $322.71 | 40 958 |
| 2021-12-09 | $314.94 | $323.15 | $312.06 | $317.83 | 43 659 |
| 2021-12-08 | $325.10 | $327.24 | $317.66 | $318.36 | 36 431 |
| 2021-12-07 | $320.89 | $326.11 | $317.92 | $325.08 | 51 560 |
| 2021-12-06 | $312.24 | $319.12 | $311.30 | $318.88 | 46 132 |
| 2021-12-03 | $317.63 | $319.02 | $306.94 | $309.02 | 59 249 |
| 2021-12-02 | $305.16 | $318.58 | $305.16 | $318.22 | 87 616 |
| 2021-12-01 | $302.00 | $316.62 | $301.50 | $302.88 | 64 147 |
| 2021-11-30 | $303.50 | $309.87 | $295.70 | $297.49 | 70 724 |
| 2021-11-29 | $302.28 | $307.28 | $297.20 | $304.74 | 42 813 |
| 2021-11-26 | $301.90 | $308.85 | $295.87 | $297.65 | 39 457 |
| 2021-11-24 | $306.65 | $315.86 | $306.58 | $310.49 | 35 195 |
| 2021-11-23 | $292.47 | $310.83 | $292.47 | $308.64 | 71 999 |
| 2021-11-22 | $292.48 | $300.92 | $292.48 | $294.36 | 41 907 |
| 2021-11-19 | $291.24 | $298.55 | $291.24 | $291.53 | 40 808 |
| 2021-11-18 | $295.00 | $296.99 | $289.65 | $293.71 | 42 608 |
| 2021-11-17 | $290.49 | $295.08 | $288.59 | $294.08 | 63 979 |
| 2021-11-16 | $290.64 | $295.36 | $289.92 | $291.44 | 39 215 |
| 2021-11-15 | $295.57 | $295.57 | $285.84 | $290.04 | 52 800 |
| 2021-11-12 | $293.00 | $297.00 | $291.17 | $295.00 | 41 487 |
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... 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!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
