NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$375.36
+15.84 (+4.41%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Tuesday, 23rd Apr 2024 CVCO stock ended at $375.36. This is 4.41% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.88% from a day low at $362.47 to a day high of $380.17. |
| 90 days | $313.47 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $223.89 | $229.56 | $223.62 | $227.57 | 35 351 |
| Jun 03, 2021 | $219.87 | $223.42 | $214.82 | $221.90 | 47 414 |
| Jun 02, 2021 | $224.42 | $225.46 | $218.61 | $220.54 | 42 277 |
| Jun 01, 2021 | $222.65 | $226.04 | $219.60 | $225.26 | 49 000 |
| May 28, 2021 | $226.26 | $226.26 | $219.13 | $221.27 | 30 924 |
| May 27, 2021 | $228.06 | $231.05 | $218.37 | $219.20 | 54 409 |
| May 26, 2021 | $215.49 | $223.46 | $215.07 | $223.04 | 86 595 |
| May 25, 2021 | $211.90 | $217.10 | $210.61 | $210.69 | 29 705 |
| May 24, 2021 | $208.56 | $212.65 | $208.56 | $209.94 | 29 440 |
| May 21, 2021 | $214.28 | $215.44 | $207.61 | $208.31 | 40 567 |
| May 20, 2021 | $209.37 | $211.50 | $207.34 | $211.50 | 37 495 |
| May 19, 2021 | $207.71 | $209.28 | $205.61 | $208.44 | 49 851 |
| May 18, 2021 | $209.53 | $211.46 | $209.53 | $209.70 | 51 021 |
| May 17, 2021 | $207.25 | $211.11 | $206.74 | $210.13 | 34 883 |
| May 14, 2021 | $208.61 | $211.57 | $206.02 | $209.77 | 28 279 |
| May 13, 2021 | $197.16 | $209.28 | $197.16 | $207.81 | 69 974 |
| May 12, 2021 | $203.27 | $203.96 | $196.46 | $196.47 | 65 394 |
| May 11, 2021 | $205.52 | $206.79 | $201.63 | $203.40 | 46 370 |
| May 10, 2021 | $215.50 | $217.07 | $209.42 | $210.03 | 63 798 |
| May 07, 2021 | $207.53 | $216.32 | $207.53 | $215.78 | 42 704 |
| May 06, 2021 | $204.69 | $208.79 | $204.16 | $208.18 | 29 962 |
| May 05, 2021 | $206.26 | $206.26 | $200.12 | $205.37 | 76 047 |
| May 04, 2021 | $212.53 | $212.53 | $205.01 | $205.67 | 51 903 |
| May 03, 2021 | $212.11 | $214.61 | $209.51 | $212.78 | 42 315 |
| Apr 30, 2021 | $214.54 | $214.54 | $208.08 | $209.43 | 66 587 |
