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 |
| Jun 11, 2020 | $194.77 | $197.59 | $178.45 | $178.46 | 91 508 |
| Jun 10, 2020 | $210.71 | $211.13 | $200.41 | $202.84 | 50 999 |
| Jun 09, 2020 | $205.00 | $214.67 | $204.89 | $211.62 | 56 098 |
| Jun 08, 2020 | $213.19 | $214.27 | $207.86 | $208.22 | 41 763 |
| Jun 05, 2020 | $207.28 | $208.19 | $202.36 | $208.16 | 84 000 |
| Jun 04, 2020 | $195.37 | $203.99 | $195.37 | $197.29 | 42 258 |
| Jun 03, 2020 | $193.17 | $202.80 | $190.64 | $200.17 | 51 135 |
| Jun 02, 2020 | $190.82 | $192.98 | $186.16 | $188.70 | 53 307 |
| Jun 01, 2020 | $191.00 | $197.28 | $186.93 | $189.07 | 50 206 |
| May 29, 2020 | $187.27 | $191.87 | $186.18 | $190.19 | 63 009 |
| May 28, 2020 | $208.99 | $214.07 | $187.89 | $189.48 | 106 652 |
| May 27, 2020 | $210.00 | $210.00 | $183.52 | $204.98 | 113 498 |
| May 26, 2020 | $196.00 | $202.98 | $194.24 | $202.45 | 112 726 |
| May 22, 2020 | $180.68 | $187.23 | $175.51 | $186.73 | 64 750 |
| May 21, 2020 | $166.76 | $183.31 | $164.32 | $182.58 | 172 208 |
| May 20, 2020 | $158.73 | $167.77 | $158.73 | $167.60 | 66 758 |
| May 19, 2020 | $159.41 | $164.46 | $156.39 | $156.39 | 40 790 |
| May 18, 2020 | $153.46 | $165.44 | $153.46 | $162.18 | 70 807 |
| May 15, 2020 | $139.73 | $152.67 | $139.73 | $151.71 | 65 461 |
| May 14, 2020 | $136.86 | $142.08 | $134.00 | $140.90 | 49 318 |
| May 13, 2020 | $146.93 | $148.15 | $139.15 | $140.97 | 46 385 |
| May 12, 2020 | $158.86 | $158.86 | $149.32 | $149.44 | 35 319 |
| May 11, 2020 | $157.43 | $163.00 | $155.45 | $160.05 | 41 493 |
| May 08, 2020 | $158.32 | $161.39 | $156.43 | $161.39 | 48 146 |
| May 07, 2020 | $151.80 | $155.72 | $151.62 | $153.73 | 46 050 |
