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 |
| 2020-09-18 | $174.99 | $174.99 | $168.20 | $170.30 | 155 226 |
| 2020-09-17 | $173.11 | $175.73 | $171.46 | $172.21 | 41 502 |
| 2020-09-16 | $178.53 | $180.77 | $175.87 | $176.90 | 37 308 |
| 2020-09-15 | $179.23 | $180.34 | $176.06 | $176.70 | 41 881 |
| 2020-09-14 | $180.67 | $182.38 | $173.81 | $176.75 | 39 019 |
| 2020-09-11 | $183.11 | $184.00 | $176.92 | $177.74 | 36 422 |
| 2020-09-10 | $184.01 | $185.85 | $182.71 | $183.80 | 33 213 |
| 2020-09-09 | $186.29 | $186.55 | $183.21 | $184.57 | 29 921 |
| 2020-09-08 | $181.91 | $190.12 | $179.46 | $185.04 | 43 449 |
| 2020-09-04 | $197.81 | $197.81 | $183.60 | $185.19 | 56 738 |
| 2020-09-03 | $202.20 | $202.28 | $194.22 | $194.75 | 61 725 |
| 2020-09-02 | $201.51 | $202.46 | $197.72 | $201.90 | 45 205 |
| 2020-09-01 | $190.22 | $203.86 | $189.50 | $200.50 | 73 060 |
| 2020-08-31 | $193.00 | $193.00 | $188.65 | $190.91 | 50 193 |
| 2020-08-28 | $191.25 | $194.83 | $190.68 | $193.96 | 37 360 |
| 2020-08-27 | $195.00 | $200.05 | $192.01 | $192.44 | 30 713 |
| 2020-08-26 | $199.46 | $199.46 | $191.48 | $191.86 | 33 635 |
| 2020-08-25 | $205.00 | $205.03 | $196.07 | $199.52 | 40 408 |
| 2020-08-24 | $205.00 | $205.66 | $202.03 | $203.34 | 28 112 |
| 2020-08-21 | $199.20 | $203.60 | $198.98 | $203.40 | 39 490 |
| 2020-08-20 | $201.96 | $204.33 | $199.83 | $200.43 | 29 031 |
| 2020-08-19 | $203.72 | $206.50 | $200.03 | $204.28 | 37 084 |
| 2020-08-18 | $212.87 | $213.89 | $202.56 | $204.52 | 41 358 |
| 2020-08-17 | $205.77 | $212.23 | $205.77 | $211.39 | 25 134 |
| 2020-08-14 | $206.96 | $207.39 | $203.65 | $205.68 | 22 656 |
