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 |
| Feb 15, 2023 | $283.96 | $291.50 | $283.96 | $290.82 | 38 774 |
| Feb 14, 2023 | $289.23 | $290.80 | $282.01 | $287.65 | 83 120 |
| Feb 13, 2023 | $284.00 | $291.26 | $280.77 | $291.02 | 38 353 |
| Feb 10, 2023 | $288.44 | $290.47 | $282.70 | $284.40 | 63 854 |
| Feb 09, 2023 | $293.79 | $299.36 | $286.41 | $290.47 | 77 807 |
| Feb 08, 2023 | $287.39 | $291.41 | $280.00 | $289.97 | 113 534 |
| Feb 07, 2023 | $269.03 | $290.98 | $265.52 | $290.73 | 113 147 |
| Feb 06, 2023 | $274.00 | $281.65 | $269.06 | $269.65 | 86 584 |
| Feb 03, 2023 | $257.00 | $290.15 | $257.00 | $274.02 | 152 437 |
| Feb 02, 2023 | $278.80 | $286.85 | $273.56 | $278.11 | 127 862 |
| Feb 01, 2023 | $265.69 | $275.42 | $261.34 | $275.30 | 88 480 |
| Jan 31, 2023 | $262.00 | $266.98 | $262.00 | $266.10 | 70 409 |
| Jan 30, 2023 | $269.99 | $272.34 | $258.73 | $259.67 | 88 287 |
| Jan 27, 2023 | $264.58 | $271.82 | $264.58 | $270.60 | 58 763 |
| Jan 26, 2023 | $266.20 | $271.57 | $261.77 | $267.47 | 66 956 |
| Jan 25, 2023 | $253.10 | $263.30 | $251.35 | $263.23 | 88 472 |
| Jan 24, 2023 | $256.86 | $263.07 | $256.86 | $257.76 | 46 117 |
| Jan 23, 2023 | $260.00 | $262.21 | $255.36 | $258.72 | 43 133 |
| Jan 20, 2023 | $251.59 | $258.31 | $249.00 | $258.16 | 53 700 |
| Jan 19, 2023 | $251.87 | $254.21 | $248.52 | $250.30 | 67 908 |
| Jan 18, 2023 | $265.41 | $269.08 | $250.33 | $254.94 | 60 901 |
| Jan 17, 2023 | $259.21 | $263.57 | $259.21 | $261.79 | 65 400 |
| Jan 13, 2023 | $252.76 | $263.77 | $252.43 | $261.94 | 66 900 |
| Jan 12, 2023 | $253.25 | $256.44 | $247.64 | $256.25 | 53 333 |
| Jan 11, 2023 | $243.32 | $251.24 | $243.32 | $250.38 | 60 502 |
