NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$372.61
+6.20 (+1.69%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Friday, 26th Apr 2024 CVCO stock ended at $372.61. This is 1.69% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $366.00 to a day high of $373.51. |
| 90 days | $325.52 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $185.35 | $187.94 | $183.43 | $186.73 | 43 063 |
| Jan 13, 2021 | $188.70 | $190.33 | $182.20 | $183.14 | 24 728 |
| Jan 12, 2021 | $185.31 | $188.59 | $183.18 | $187.70 | 23 292 |
| Jan 11, 2021 | $178.00 | $187.90 | $178.00 | $185.80 | 28 754 |
| Jan 08, 2021 | $192.78 | $195.07 | $179.90 | $180.14 | 52 124 |
| Jan 07, 2021 | $187.66 | $195.70 | $187.66 | $193.15 | 39 952 |
| Jan 06, 2021 | $181.89 | $192.03 | $177.01 | $188.42 | 71 532 |
| Jan 05, 2021 | $174.98 | $182.04 | $174.84 | $179.00 | 40 265 |
| Jan 04, 2021 | $177.39 | $177.39 | $170.86 | $174.36 | 49 592 |
| Dec 31, 2020 | $177.95 | $177.95 | $172.23 | $175.45 | 55 644 |
| Dec 30, 2020 | $175.15 | $180.71 | $175.15 | $178.71 | 26 799 |
| Dec 29, 2020 | $181.16 | $181.87 | $175.29 | $177.85 | 24 311 |
| Dec 28, 2020 | $183.96 | $183.96 | $179.70 | $179.70 | 23 310 |
| Dec 24, 2020 | $181.18 | $182.01 | $179.77 | $181.45 | 17 947 |
| Dec 23, 2020 | $181.78 | $182.43 | $179.01 | $180.22 | 27 635 |
| Dec 22, 2020 | $181.00 | $183.31 | $181.00 | $181.84 | 21 712 |
| Dec 21, 2020 | $183.75 | $183.75 | $178.79 | $179.78 | 62 910 |
| Dec 18, 2020 | $184.88 | $188.64 | $183.00 | $188.00 | 210 313 |
| Dec 17, 2020 | $178.92 | $184.54 | $178.92 | $183.87 | 47 614 |
| Dec 16, 2020 | $180.48 | $181.35 | $177.08 | $177.51 | 39 430 |
| Dec 15, 2020 | $180.00 | $182.12 | $178.96 | $180.41 | 40 762 |
| Dec 14, 2020 | $180.34 | $184.99 | $178.60 | $179.30 | 31 658 |
| Dec 11, 2020 | $183.30 | $183.73 | $177.25 | $178.28 | 35 870 |
| Dec 10, 2020 | $181.00 | $185.79 | $181.00 | $182.74 | 18 382 |
| Dec 09, 2020 | $185.87 | $188.05 | $183.60 | $184.67 | 29 120 |
