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 |
| Dec 15, 2022 | $235.95 | $238.17 | $229.91 | $230.41 | 183 459 |
| Dec 14, 2022 | $238.17 | $243.74 | $235.88 | $238.05 | 144 619 |
| Dec 13, 2022 | $258.90 | $261.72 | $240.49 | $240.49 | 158 298 |
| Dec 12, 2022 | $240.03 | $248.40 | $237.73 | $245.75 | 43 759 |
| Dec 09, 2022 | $242.70 | $245.56 | $238.24 | $239.10 | 68 308 |
| Dec 08, 2022 | $243.14 | $248.87 | $242.62 | $243.87 | 61 319 |
| Dec 07, 2022 | $239.93 | $246.95 | $239.93 | $244.05 | 160 429 |
| Dec 06, 2022 | $240.92 | $242.00 | $237.14 | $241.00 | 99 382 |
| Dec 05, 2022 | $236.05 | $241.07 | $234.67 | $240.43 | 91 985 |
| Dec 02, 2022 | $236.70 | $241.63 | $230.34 | $240.00 | 59 279 |
| Dec 01, 2022 | $230.57 | $241.85 | $230.57 | $241.69 | 74 935 |
| Nov 30, 2022 | $219.91 | $230.51 | $217.39 | $229.63 | 87 311 |
| Nov 29, 2022 | $216.22 | $221.34 | $215.47 | $220.17 | 56 919 |
| Nov 28, 2022 | $219.79 | $220.97 | $216.44 | $218.04 | 61 519 |
| Nov 25, 2022 | $217.43 | $221.26 | $217.43 | $219.87 | 33 221 |
| Nov 23, 2022 | $217.15 | $221.30 | $216.18 | $219.40 | 53 055 |
| Nov 22, 2022 | $211.98 | $219.26 | $211.98 | $217.74 | 63 400 |
| Nov 21, 2022 | $205.62 | $208.10 | $203.30 | $205.25 | 149 871 |
| Nov 18, 2022 | $211.86 | $211.86 | $203.13 | $205.00 | 67 046 |
| Nov 17, 2022 | $211.92 | $211.92 | $202.38 | $203.61 | 95 510 |
| Nov 16, 2022 | $214.80 | $215.98 | $211.65 | $214.15 | 56 163 |
| Nov 15, 2022 | $221.25 | $223.01 | $213.63 | $215.73 | 58 027 |
| Nov 14, 2022 | $228.30 | $229.05 | $217.13 | $218.26 | 63 074 |
| Nov 11, 2022 | $235.92 | $239.04 | $231.37 | $234.92 | 56 172 |
| Nov 10, 2022 | $225.62 | $244.60 | $223.32 | $233.75 | 121 961 |
