NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$358.20
+9.32 (+2.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Friday, 19th Apr 2024 CVCO stock ended at $358.20. This is 2.67% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $347.63 to a day high of $359.90. |
| 90 days | $313.47 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $342.33 | $345.00 | $338.68 | $344.42 | 57 608 |
| 2023-12-29 | $350.01 | $354.76 | $345.24 | $346.62 | 70 196 |
| 2023-12-28 | $352.35 | $357.68 | $351.63 | $352.48 | 47 839 |
| 2023-12-27 | $359.91 | $365.63 | $353.98 | $355.21 | 61 648 |
| 2023-12-26 | $350.95 | $360.35 | $348.43 | $358.20 | 58 845 |
| 2023-12-22 | $347.24 | $350.61 | $347.24 | $347.96 | 49 342 |
| 2023-12-21 | $345.80 | $347.11 | $339.64 | $346.57 | 44 426 |
| 2023-12-20 | $343.04 | $355.00 | $339.25 | $341.08 | 126 322 |
| 2023-12-19 | $333.18 | $343.80 | $333.18 | $342.36 | 85 457 |
| 2023-12-18 | $331.06 | $332.88 | $327.85 | $331.40 | 55 173 |
| 2023-12-15 | $338.63 | $340.88 | $327.23 | $332.15 | 207 450 |
| 2023-12-14 | $322.49 | $338.92 | $322.49 | $336.85 | 80 033 |
| 2023-12-13 | $308.80 | $322.25 | $301.56 | $320.59 | 92 334 |
| 2023-12-12 | $310.50 | $311.53 | $302.07 | $306.21 | 57 690 |
| 2023-12-11 | $308.06 | $313.65 | $301.86 | $312.87 | 59 778 |
| 2023-12-08 | $302.00 | $307.05 | $301.93 | $306.82 | 39 439 |
| 2023-12-07 | $306.76 | $306.98 | $301.80 | $303.75 | 70 616 |
| 2023-12-06 | $296.05 | $308.01 | $296.05 | $307.51 | 77 693 |
| 2023-12-05 | $294.95 | $297.12 | $292.81 | $294.69 | 56 637 |
| 2023-12-04 | $288.57 | $298.65 | $288.57 | $298.27 | 72 351 |
| 2023-12-01 | $281.75 | $292.03 | $281.21 | $291.49 | 70 244 |
| 2023-11-30 | $285.49 | $285.49 | $279.86 | $282.78 | 71 348 |
| 2023-11-29 | $281.53 | $285.14 | $271.48 | $282.79 | 79 083 |
| 2023-11-28 | $277.95 | $277.95 | $273.11 | $277.12 | 81 813 |
| 2023-11-27 | $279.00 | $279.26 | $274.50 | $277.34 | 62 164 |
