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 |
| 2020-10-23 | $179.23 | $180.34 | $175.82 | $178.77 | 62 640 |
| 2020-10-22 | $179.82 | $180.63 | $177.21 | $178.34 | 52 035 |
| 2020-10-21 | $182.50 | $185.90 | $177.24 | $178.00 | 68 195 |
| 2020-10-20 | $180.89 | $184.99 | $178.78 | $182.38 | 41 766 |
| 2020-10-19 | $179.01 | $182.56 | $177.06 | $178.94 | 37 448 |
| 2020-10-16 | $180.59 | $183.22 | $179.50 | $179.61 | 34 061 |
| 2020-10-15 | $174.32 | $181.72 | $173.22 | $181.22 | 49 940 |
| 2020-10-14 | $182.42 | $182.42 | $176.14 | $177.77 | 35 156 |
| 2020-10-13 | $185.82 | $187.80 | $180.37 | $180.72 | 55 861 |
| 2020-10-12 | $187.27 | $188.80 | $185.00 | $187.67 | 47 098 |
| 2020-10-09 | $187.26 | $187.58 | $182.17 | $186.11 | 55 296 |
| 2020-10-08 | $186.86 | $189.00 | $181.90 | $184.25 | 49 238 |
| 2020-10-07 | $186.06 | $186.06 | $180.97 | $184.00 | 70 957 |
| 2020-10-06 | $189.07 | $190.47 | $183.69 | $183.81 | 55 861 |
| 2020-10-05 | $186.26 | $188.30 | $181.09 | $186.69 | 59 926 |
| 2020-10-02 | $179.00 | $186.91 | $178.15 | $184.53 | 50 357 |
| 2020-10-01 | $182.17 | $183.85 | $180.50 | $182.93 | 61 041 |
| 2020-09-30 | $179.68 | $183.64 | $179.64 | $180.31 | 50 596 |
| 2020-09-29 | $185.25 | $186.16 | $178.91 | $179.06 | 36 152 |
| 2020-09-28 | $177.72 | $185.21 | $174.53 | $184.54 | 48 709 |
| 2020-09-25 | $173.86 | $176.40 | $169.53 | $174.20 | 77 817 |
| 2020-09-24 | $175.48 | $180.66 | $174.22 | $176.50 | 49 246 |
| 2020-09-23 | $176.69 | $177.50 | $174.05 | $175.00 | 68 791 |
| 2020-09-22 | $167.10 | $173.00 | $166.43 | $172.35 | 37 687 |
| 2020-09-21 | $166.28 | $167.54 | $162.88 | $166.22 | 55 192 |
