NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$366.41
-0.0900 (-0.0246%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Thursday, 25th Apr 2024 CVCO stock ended at $366.41. This is 0.0246% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $356.03 to a day high of $367.26. |
| 90 days | $325.00 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $383.70 | $392.06 | $379.90 | $389.65 | 52 813 |
| Mar 19, 2024 | $370.20 | $382.70 | $369.04 | $382.10 | 53 555 |
| Mar 18, 2024 | $380.27 | $383.10 | $371.78 | $371.78 | 58 884 |
| Mar 15, 2024 | $365.52 | $377.48 | $365.51 | $376.98 | 180 029 |
| Mar 14, 2024 | $373.99 | $374.73 | $362.70 | $365.69 | 59 651 |
| Mar 13, 2024 | $371.17 | $379.91 | $371.17 | $376.25 | 53 826 |
| Mar 12, 2024 | $372.53 | $376.50 | $366.14 | $372.55 | 55 203 |
| Mar 11, 2024 | $365.62 | $372.85 | $362.15 | $371.31 | 91 075 |
| Mar 08, 2024 | $378.16 | $379.25 | $364.51 | $364.74 | 65 489 |
| Mar 07, 2024 | $368.93 | $376.98 | $368.93 | $375.37 | 49 922 |
| Mar 06, 2024 | $372.45 | $373.49 | $364.31 | $366.54 | 43 438 |
| Mar 05, 2024 | $367.14 | $371.33 | $363.63 | $366.54 | 57 437 |
| Mar 04, 2024 | $378.35 | $379.80 | $365.46 | $367.56 | 64 645 |
| Mar 01, 2024 | $375.37 | $380.26 | $369.73 | $379.09 | 49 601 |
| Feb 29, 2024 | $372.00 | $376.31 | $368.11 | $372.57 | 68 433 |
| Feb 28, 2024 | $363.99 | $368.33 | $361.28 | $365.50 | 48 367 |
| Feb 27, 2024 | $367.47 | $369.94 | $365.94 | $368.19 | 55 163 |
| Feb 26, 2024 | $366.67 | $368.94 | $364.18 | $366.17 | 57 842 |
| Feb 23, 2024 | $367.65 | $370.82 | $365.80 | $365.80 | 39 573 |
| Feb 22, 2024 | $365.80 | $370.50 | $363.73 | $367.09 | 62 272 |
| Feb 21, 2024 | $368.93 | $371.26 | $362.25 | $365.22 | 56 237 |
| Feb 20, 2024 | $363.71 | $368.54 | $358.84 | $367.81 | 83 349 |
| Feb 16, 2024 | $365.64 | $372.55 | $365.00 | $370.00 | 67 731 |
| Feb 15, 2024 | $372.82 | $375.87 | $365.86 | $370.78 | 67 222 |
| Feb 14, 2024 | $361.68 | $370.58 | $354.13 | $368.50 | 68 667 |
