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 28, 2023 | $289.29 | $301.58 | $289.26 | $300.22 | 37 759 |
| Apr 27, 2023 | $287.81 | $292.18 | $285.88 | $289.44 | 49 143 |
| Apr 26, 2023 | $295.01 | $297.71 | $285.97 | $287.71 | 45 392 |
| Apr 25, 2023 | $305.92 | $306.64 | $296.44 | $296.56 | 44 562 |
| Apr 24, 2023 | $309.53 | $311.21 | $306.18 | $309.57 | 43 755 |
| Apr 21, 2023 | $310.00 | $310.00 | $304.93 | $308.13 | 32 486 |
| Apr 20, 2023 | $303.74 | $310.00 | $303.74 | $309.58 | 63 758 |
| Apr 19, 2023 | $301.27 | $305.13 | $296.94 | $303.74 | 39 562 |
| Apr 18, 2023 | $298.18 | $303.41 | $294.49 | $300.96 | 47 322 |
| Apr 17, 2023 | $288.00 | $294.47 | $287.71 | $294.10 | 28 675 |
| Apr 14, 2023 | $292.40 | $295.00 | $285.21 | $288.14 | 37 508 |
| Apr 13, 2023 | $290.83 | $294.76 | $287.45 | $294.49 | 48 188 |
| Apr 12, 2023 | $290.81 | $291.47 | $286.32 | $288.29 | 28 992 |
| Apr 11, 2023 | $285.61 | $288.99 | $285.04 | $287.00 | 44 708 |
| Apr 10, 2023 | $277.00 | $286.00 | $277.00 | $284.05 | 74 873 |
| Apr 06, 2023 | $292.19 | $292.19 | $274.12 | $277.32 | 142 271 |
| Apr 05, 2023 | $299.83 | $299.83 | $292.48 | $293.94 | 73 493 |
| Apr 04, 2023 | $314.51 | $314.51 | $299.69 | $300.55 | 42 722 |
| Apr 03, 2023 | $317.00 | $318.00 | $308.72 | $312.87 | 54 807 |
| Mar 31, 2023 | $312.00 | $317.86 | $311.89 | $317.74 | 66 807 |
| Mar 30, 2023 | $306.20 | $312.95 | $306.20 | $311.00 | 104 572 |
| Mar 29, 2023 | $299.86 | $304.99 | $298.02 | $304.99 | 72 800 |
| Mar 28, 2023 | $294.45 | $299.02 | $292.35 | $298.98 | 56 498 |
| Mar 27, 2023 | $295.48 | $296.86 | $292.26 | $295.47 | 48 766 |
| Mar 24, 2023 | $285.77 | $293.83 | $284.25 | $293.06 | 46 817 |
