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 |
| Mar 23, 2023 | $290.32 | $298.15 | $286.55 | $288.97 | 46 631 |
| Mar 22, 2023 | $298.16 | $300.00 | $288.36 | $289.45 | 65 593 |
| Mar 21, 2023 | $296.46 | $300.50 | $295.09 | $299.25 | 80 275 |
| Mar 20, 2023 | $291.00 | $296.00 | $290.83 | $294.34 | 75 226 |
| Mar 17, 2023 | $286.66 | $291.42 | $284.94 | $289.41 | 247 082 |
| Mar 16, 2023 | $276.73 | $289.50 | $276.73 | $288.46 | 57 028 |
| Mar 15, 2023 | $282.32 | $285.95 | $276.52 | $280.31 | 67 125 |
| Mar 14, 2023 | $289.23 | $289.23 | $281.49 | $287.50 | 55 927 |
| Mar 13, 2023 | $280.14 | $287.44 | $278.65 | $282.10 | 73 343 |
| Mar 10, 2023 | $287.33 | $290.04 | $280.57 | $284.53 | 67 326 |
| Mar 09, 2023 | $294.40 | $296.00 | $289.57 | $289.57 | 84 058 |
| Mar 08, 2023 | $289.14 | $294.82 | $287.44 | $294.80 | 49 699 |
| Mar 07, 2023 | $289.42 | $293.00 | $287.09 | $290.42 | 70 322 |
| Mar 06, 2023 | $293.51 | $294.72 | $286.67 | $289.42 | 80 687 |
| Mar 03, 2023 | $290.00 | $293.92 | $285.88 | $293.51 | 69 159 |
| Mar 02, 2023 | $283.00 | $290.55 | $283.00 | $289.56 | 61 046 |
| Mar 01, 2023 | $284.50 | $286.68 | $280.10 | $286.68 | 65 129 |
| Feb 28, 2023 | $282.38 | $285.55 | $282.33 | $285.00 | 71 172 |
| Feb 27, 2023 | $281.94 | $284.73 | $280.00 | $283.26 | 52 872 |
| Feb 24, 2023 | $274.00 | $283.02 | $274.00 | $281.01 | 63 000 |
| Feb 23, 2023 | $277.21 | $280.32 | $273.82 | $279.61 | 44 671 |
| Feb 22, 2023 | $273.34 | $277.60 | $270.42 | $275.59 | 60 878 |
| Feb 21, 2023 | $278.70 | $283.30 | $270.34 | $270.64 | 59 604 |
| Feb 17, 2023 | $288.18 | $288.18 | $279.70 | $284.83 | 61 815 |
| Feb 16, 2023 | $286.25 | $290.80 | $284.00 | $287.45 | 46 997 |
