NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$372.61
+6.20 (+1.69%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Friday, 26th Apr 2024 CVCO stock ended at $372.61. This is 1.69% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $366.00 to a day high of $373.51. |
| 90 days | $325.52 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $366.00 | $373.51 | $366.00 | $372.61 | 26 690 |
| Apr 25, 2024 | $362.01 | $367.26 | $356.03 | $366.41 | 36 293 |
| Apr 24, 2024 | $372.63 | $376.80 | $366.12 | $366.50 | 36 223 |
| Apr 23, 2024 | $362.47 | $380.17 | $362.47 | $375.36 | 65 382 |
| Apr 22, 2024 | $356.69 | $363.87 | $356.00 | $359.52 | 33 174 |
| Apr 19, 2024 | $347.63 | $359.90 | $347.63 | $358.20 | 69 037 |
| Apr 18, 2024 | $351.85 | $357.51 | $346.92 | $348.88 | 54 537 |
| Apr 17, 2024 | $360.50 | $363.88 | $349.14 | $351.45 | 72 596 |
| Apr 16, 2024 | $370.03 | $370.03 | $355.98 | $356.97 | 87 944 |
| Apr 15, 2024 | $376.43 | $376.47 | $367.50 | $370.43 | 65 254 |
| Apr 12, 2024 | $378.24 | $378.24 | $372.17 | $376.25 | 28 932 |
| Apr 11, 2024 | $374.70 | $380.97 | $373.36 | $380.69 | 43 292 |
| Apr 10, 2024 | $378.36 | $378.36 | $365.73 | $371.62 | 74 551 |
| Apr 09, 2024 | $385.35 | $391.61 | $380.00 | $391.46 | 31 232 |
| Apr 08, 2024 | $383.57 | $383.57 | $378.50 | $381.60 | 53 111 |
| Apr 05, 2024 | $374.43 | $382.17 | $374.43 | $380.41 | 36 609 |
| Apr 04, 2024 | $383.62 | $383.63 | $371.69 | $374.31 | 39 571 |
| Apr 03, 2024 | $369.56 | $380.42 | $369.56 | $377.77 | 34 914 |
| Apr 02, 2024 | $383.52 | $383.52 | $369.95 | $374.59 | 62 713 |
| Apr 01, 2024 | $399.49 | $399.49 | $386.24 | $389.26 | 66 285 |
| Mar 28, 2024 | $393.20 | $400.23 | $393.20 | $399.06 | 42 819 |
| Mar 27, 2024 | $388.00 | $393.76 | $388.00 | $392.11 | 36 842 |
| Mar 26, 2024 | $391.20 | $391.20 | $384.09 | $384.98 | 36 604 |
| Mar 25, 2024 | $392.44 | $395.19 | $386.66 | $386.66 | 47 805 |
| Mar 22, 2024 | $393.57 | $393.99 | $388.62 | $393.61 | 58 153 |
