NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$358.20
+9.32 (+2.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Friday, 19th Apr 2024 CVCO stock ended at $358.20. This is 2.67% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $347.63 to a day high of $359.90. |
| 90 days | $313.47 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $261.28 | $261.28 | $253.57 | $254.50 | 25 981 |
| 2021-08-11 | $252.85 | $259.71 | $252.62 | $259.66 | 30 308 |
| 2021-08-10 | $247.23 | $254.16 | $241.90 | $251.95 | 30 178 |
| 2021-08-09 | $245.66 | $247.98 | $244.96 | $245.80 | 18 208 |
| 2021-08-06 | $245.00 | $250.00 | $239.59 | $248.18 | 47 084 |
| 2021-08-05 | $240.09 | $241.62 | $235.35 | $241.62 | 18 642 |
| 2021-08-04 | $235.61 | $240.90 | $235.61 | $238.60 | 20 130 |
| 2021-08-03 | $238.65 | $238.65 | $235.00 | $236.50 | 29 477 |
| 2021-08-02 | $237.79 | $243.76 | $236.69 | $237.28 | 28 031 |
| 2021-07-30 | $237.19 | $240.00 | $233.38 | $235.00 | 29 012 |
| 2021-07-29 | $231.92 | $240.00 | $231.92 | $239.00 | 28 317 |
| 2021-07-28 | $230.47 | $231.20 | $227.99 | $228.98 | 23 114 |
| 2021-07-27 | $228.40 | $231.02 | $226.80 | $227.51 | 35 254 |
| 2021-07-26 | $219.26 | $230.34 | $219.26 | $228.41 | 52 598 |
| 2021-07-23 | $213.81 | $218.32 | $213.21 | $217.85 | 17 998 |
| 2021-07-22 | $217.70 | $219.73 | $212.58 | $213.30 | 27 950 |
| 2021-07-21 | $221.24 | $221.24 | $216.33 | $220.82 | 27 478 |
| 2021-07-20 | $211.96 | $223.07 | $210.05 | $219.33 | 36 681 |
| 2021-07-19 | $205.71 | $213.01 | $205.00 | $212.14 | 30 812 |
| 2021-07-16 | $212.00 | $215.62 | $209.86 | $209.99 | 31 322 |
| 2021-07-15 | $210.58 | $212.75 | $209.19 | $211.90 | 23 681 |
| 2021-07-14 | $208.11 | $213.15 | $207.17 | $212.28 | 33 435 |
| 2021-07-13 | $214.11 | $214.11 | $207.41 | $207.54 | 36 762 |
| 2021-07-12 | $216.30 | $218.31 | $214.60 | $215.39 | 25 079 |
| 2021-07-09 | $217.16 | $218.18 | $214.82 | $216.29 | 26 977 |
