NASDAQ:CVCO
$271.08
(
0.0997%
)
Friday, 26th May 2023
Cavco Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $253.23 | $306.80 | Friday, 26th May 2023 CVCO stock ended at $271.08. This is 0.0997% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.01% from a day low at $264.45 to a day high of $272.41. |
| 90 days | $253.23 | $318.00 | |
| 52 weeks | $179.47 | $318.00 |
Historical Cavco Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $270.47 | $272.41 | $264.45 | $271.08 | 57 919 |
| 2023-05-25 | $278.05 | $278.36 | $269.68 | $270.81 | 37 226 |
| 2023-05-24 | $281.39 | $281.86 | $275.52 | $277.51 | 52 423 |
| 2023-05-23 | $282.39 | $286.59 | $278.73 | $280.88 | 63 359 |
| 2023-05-22 | $280.19 | $285.64 | $277.67 | $284.05 | 85 607 |
| 2023-05-19 | $287.20 | $287.20 | $253.23 | $275.52 | 327 122 |
| 2023-05-18 | $292.87 | $296.00 | $288.93 | $293.39 | 49 574 |
| 2023-05-17 | $294.11 | $295.03 | $289.30 | $293.46 | 75 931 |
| 2023-05-16 | $291.57 | $293.17 | $287.44 | $293.04 | 76 105 |
| 2023-05-15 | $296.00 | $301.33 | $295.00 | $295.00 | 38 311 |
| 2023-05-12 | $302.02 | $303.33 | $289.68 | $296.53 | 71 607 |
| 2023-05-11 | $297.07 | $301.03 | $295.06 | $300.87 | 85 552 |
| 2023-05-10 | $299.44 | $303.86 | $289.60 | $298.13 | 66 384 |
| 2023-05-09 | $302.99 | $302.99 | $292.00 | $294.99 | 89 604 |
| 2023-05-08 | $300.74 | $306.80 | $300.39 | $305.92 | 27 244 |
| 2023-05-05 | $296.53 | $301.20 | $291.23 | $301.20 | 30 662 |
| 2023-05-04 | $294.47 | $294.95 | $286.55 | $292.61 | 46 744 |
| 2023-05-03 | $296.83 | $306.34 | $295.67 | $295.80 | 40 834 |
| 2023-05-02 | $298.45 | $299.44 | $291.02 | $297.42 | 32 006 |
| 2023-05-01 | $298.00 | $305.76 | $298.00 | $299.40 | 39 538 |
| 2023-04-28 | $289.29 | $301.58 | $289.26 | $300.22 | 37 759 |
| 2023-04-27 | $287.81 | $292.18 | $285.88 | $289.44 | 49 143 |
| 2023-04-26 | $295.01 | $297.71 | $285.97 | $287.71 | 45 392 |
| 2023-04-25 | $305.92 | $306.64 | $296.44 | $296.56 | 44 562 |
| 2023-04-24 | $309.53 | $311.21 | $306.18 | $309.57 | 43 755 |
| 2023-04-21 | $310.00 | $310.00 | $304.93 | $308.13 | 32 486 |
| 2023-04-20 | $303.74 | $310.00 | $303.74 | $309.58 | 63 758 |
| 2023-04-19 | $301.27 | $305.13 | $296.94 | $303.74 | 39 562 |
| 2023-04-18 | $298.18 | $303.41 | $294.49 | $300.96 | 47 322 |
| 2023-04-17 | $288.00 | $294.47 | $287.71 | $294.10 | 28 675 |
| 2023-04-14 | $292.40 | $295.00 | $285.21 | $288.14 | 37 508 |
| 2023-04-13 | $290.83 | $294.76 | $287.45 | $294.49 | 48 188 |
| 2023-04-12 | $290.81 | $291.47 | $286.32 | $288.29 | 28 992 |
| 2023-04-11 | $285.61 | $288.99 | $285.04 | $287.00 | 44 708 |
| 2023-04-10 | $277.00 | $286.00 | $277.00 | $284.05 | 74 873 |
| 2023-04-06 | $292.19 | $292.19 | $274.12 | $277.32 | 142 271 |
| 2023-04-05 | $299.83 | $299.83 | $292.48 | $293.94 | 73 493 |
| 2023-04-04 | $314.51 | $314.51 | $299.69 | $300.55 | 42 722 |
| 2023-04-03 | $317.00 | $318.00 | $308.72 | $312.87 | 54 807 |
| 2023-03-31 | $312.00 | $317.86 | $311.89 | $317.74 | 66 807 |
| 2023-03-30 | $306.20 | $312.95 | $306.20 | $311.00 | 104 572 |
| 2023-03-29 | $299.86 | $304.99 | $298.02 | $304.99 | 72 800 |
| 2023-03-28 | $294.45 | $299.02 | $292.35 | $298.98 | 56 498 |
| 2023-03-27 | $295.48 | $296.86 | $292.26 | $295.47 | 48 766 |
| 2023-03-24 | $285.77 | $293.83 | $284.25 | $293.06 | 46 817 |
| 2023-03-23 | $290.32 | $298.15 | $286.55 | $288.97 | 46 631 |
| 2023-03-22 | $298.16 | $300.00 | $288.36 | $289.45 | 65 593 |
| 2023-03-21 | $296.46 | $300.50 | $295.09 | $299.25 | 80 275 |
| 2023-03-20 | $291.00 | $296.00 | $290.83 | $294.34 | 75 226 |
| 2023-03-17 | $286.66 | $291.42 | $284.94 | $289.41 | 247 082 |
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.
