NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$348.88
-2.57 (-0.731%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Thursday, 18th Apr 2024 CVCO stock ended at $348.88. This is 0.731% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $346.92 to a day high of $357.51. |
| 90 days | $313.47 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $215.90 | $219.71 | $215.62 | $219.71 | 32 449 |
| 2021-04-23 | $216.39 | $217.67 | $213.27 | $215.87 | 40 702 |
| 2021-04-22 | $213.70 | $216.66 | $212.68 | $214.40 | 55 375 |
| 2021-04-21 | $216.60 | $217.76 | $213.15 | $214.26 | 37 021 |
| 2021-04-20 | $222.20 | $222.96 | $214.23 | $215.37 | 48 384 |
| 2021-04-19 | $222.79 | $225.17 | $220.00 | $221.30 | 21 537 |
| 2021-04-16 | $220.38 | $225.72 | $218.87 | $224.02 | 64 948 |
| 2021-04-15 | $223.14 | $223.14 | $216.29 | $217.50 | 26 010 |
| 2021-04-14 | $224.59 | $227.08 | $222.31 | $223.10 | 26 829 |
| 2021-04-13 | $222.37 | $223.75 | $220.02 | $222.78 | 19 798 |
| 2021-04-12 | $222.16 | $225.78 | $222.14 | $224.32 | 17 620 |
| 2021-04-09 | $226.73 | $226.73 | $222.35 | $224.62 | 47 984 |
| 2021-04-08 | $233.39 | $233.39 | $224.18 | $226.43 | 50 977 |
| 2021-04-07 | $239.00 | $241.01 | $232.87 | $233.17 | 30 724 |
| 2021-04-06 | $240.38 | $240.38 | $236.15 | $240.36 | 39 680 |
| 2021-04-05 | $235.31 | $242.06 | $229.68 | $241.90 | 51 809 |
| 2021-04-01 | $225.52 | $233.47 | $225.52 | $232.41 | 27 487 |
| 2021-03-31 | $225.08 | $229.19 | $220.58 | $225.61 | 45 746 |
| 2021-03-30 | $232.32 | $232.32 | $223.03 | $225.04 | 38 807 |
| 2021-03-29 | $230.36 | $232.88 | $225.01 | $230.81 | 71 817 |
| 2021-03-26 | $221.62 | $232.78 | $221.62 | $230.84 | 34 108 |
| 2021-03-25 | $215.00 | $226.74 | $212.13 | $225.89 | 37 015 |
| 2021-03-24 | $221.49 | $222.69 | $216.84 | $217.17 | 82 759 |
| 2021-03-23 | $226.43 | $227.36 | $218.01 | $220.64 | 47 738 |
| 2021-03-22 | $230.43 | $230.62 | $226.68 | $229.15 | 46 529 |
