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 |
| Jul 17, 2020 | $190.15 | $194.28 | $188.44 | $189.14 | 25 700 |
| Jul 16, 2020 | $191.39 | $192.20 | $185.82 | $191.70 | 24 400 |
| Jul 15, 2020 | $187.67 | $192.65 | $185.11 | $191.21 | 46 200 |
| Jul 14, 2020 | $179.03 | $183.00 | $176.87 | $182.64 | 53 600 |
| Jul 13, 2020 | $189.02 | $190.48 | $180.11 | $180.11 | 40 000 |
| Jul 10, 2020 | $178.30 | $186.17 | $178.30 | $185.47 | 33 600 |
| Jul 09, 2020 | $188.20 | $189.17 | $177.59 | $178.79 | 42 800 |
| Jul 08, 2020 | $186.12 | $189.89 | $185.37 | $189.18 | 30 300 |
| Jul 07, 2020 | $188.79 | $192.69 | $184.62 | $185.33 | 41 600 |
| Jul 06, 2020 | $191.65 | $191.65 | $187.90 | $189.94 | 36 700 |
| Jul 02, 2020 | $195.34 | $195.34 | $185.84 | $187.21 | 26 188 |
| Jul 01, 2020 | $194.17 | $196.98 | $186.84 | $190.32 | 50 667 |
| Jun 30, 2020 | $196.00 | $196.00 | $190.14 | $192.85 | 57 560 |
| Jun 29, 2020 | $178.14 | $196.47 | $175.71 | $195.98 | 62 864 |
| Jun 26, 2020 | $180.76 | $182.73 | $174.04 | $174.33 | 96 736 |
| Jun 25, 2020 | $180.11 | $184.98 | $180.11 | $183.74 | 43 519 |
| Jun 24, 2020 | $188.13 | $188.65 | $178.81 | $181.99 | 41 918 |
| Jun 23, 2020 | $192.56 | $194.11 | $187.16 | $192.23 | 39 970 |
| Jun 22, 2020 | $182.16 | $188.37 | $179.73 | $188.25 | 35 893 |
| Jun 19, 2020 | $191.22 | $191.32 | $183.00 | $184.75 | 83 611 |
| Jun 18, 2020 | $190.95 | $194.96 | $186.92 | $187.29 | 60 158 |
| Jun 17, 2020 | $200.86 | $203.41 | $193.08 | $193.81 | 32 819 |
| Jun 16, 2020 | $202.89 | $204.98 | $197.18 | $199.46 | 53 213 |
| Jun 15, 2020 | $178.66 | $196.24 | $178.35 | $195.13 | 68 966 |
| Jun 12, 2020 | $189.46 | $189.46 | $179.27 | $186.21 | 61 599 |
