NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$376.87
+5.36 (+1.44%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $391.61 | Thursday, 9th May 2024 CVCO stock ended at $376.87. This is 1.44% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.51% from a day low at $368.58 to a day high of $377.84. |
| 90 days | $346.92 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $234.78 | $243.61 | $233.81 | $243.61 | 71 804 |
| Jan 09, 2023 | $236.36 | $240.45 | $234.92 | $236.81 | 64 327 |
| Jan 06, 2023 | $235.35 | $237.19 | $232.15 | $234.87 | 72 900 |
| Jan 05, 2023 | $231.82 | $235.98 | $230.31 | $231.88 | 93 597 |
| Jan 04, 2023 | $231.31 | $236.48 | $231.22 | $234.40 | 86 654 |
| Jan 03, 2023 | $228.27 | $230.87 | $224.62 | $228.00 | 63 964 |
| Dec 30, 2022 | $226.43 | $227.63 | $224.05 | $226.25 | 53 333 |
| Dec 29, 2022 | $222.55 | $229.74 | $220.66 | $228.92 | 39 329 |
| Dec 28, 2022 | $223.37 | $225.51 | $220.05 | $220.08 | 59 252 |
| Dec 27, 2022 | $225.14 | $227.35 | $221.58 | $222.95 | 52 146 |
| Dec 23, 2022 | $225.94 | $228.50 | $222.15 | $226.90 | 62 258 |
| Dec 22, 2022 | $228.89 | $228.89 | $221.03 | $224.86 | 57 017 |
| Dec 21, 2022 | $228.09 | $234.62 | $226.92 | $231.09 | 50 379 |
| Dec 20, 2022 | $224.35 | $226.97 | $221.95 | $224.88 | 83 107 |
| Dec 19, 2022 | $225.64 | $226.47 | $219.92 | $225.41 | 101 887 |
| Dec 16, 2022 | $224.28 | $231.42 | $224.16 | $228.38 | 309 824 |
