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 |
| May 06, 2020 | $152.11 | $153.70 | $147.63 | $148.42 | 38 278 |
| May 05, 2020 | $154.65 | $162.14 | $148.84 | $151.09 | 54 108 |
| May 04, 2020 | $145.21 | $150.87 | $142.22 | $150.48 | 58 729 |
| May 01, 2020 | $148.71 | $151.64 | $145.86 | $149.17 | 41 762 |
| Apr 30, 2020 | $164.09 | $166.78 | $153.06 | $154.68 | 75 912 |
| Apr 29, 2020 | $163.14 | $172.42 | $159.01 | $170.74 | 95 579 |
| Apr 28, 2020 | $148.84 | $157.37 | $148.84 | $155.85 | 81 812 |
| Apr 27, 2020 | $139.70 | $147.71 | $138.92 | $146.69 | 94 742 |
| Apr 24, 2020 | $131.58 | $137.58 | $131.00 | $137.13 | 41 841 |
| Apr 23, 2020 | $127.30 | $132.93 | $125.97 | $130.54 | 49 903 |
| Apr 22, 2020 | $126.29 | $128.16 | $124.15 | $126.72 | 50 207 |
| Apr 21, 2020 | $117.10 | $121.97 | $116.00 | $121.50 | 44 897 |
| Apr 20, 2020 | $124.36 | $126.50 | $119.26 | $120.68 | 40 404 |
| Apr 17, 2020 | $130.43 | $139.69 | $126.34 | $128.79 | 58 120 |
| Apr 16, 2020 | $123.58 | $125.63 | $115.47 | $125.04 | 105 681 |
| Apr 15, 2020 | $127.48 | $130.27 | $120.83 | $122.14 | 75 431 |
| Apr 14, 2020 | $137.81 | $140.55 | $132.90 | $134.26 | 67 139 |
| Apr 13, 2020 | $138.84 | $138.84 | $131.57 | $135.26 | 44 419 |
| Apr 09, 2020 | $138.15 | $152.13 | $136.54 | $140.95 | 92 938 |
| Apr 08, 2020 | $126.95 | $143.98 | $126.95 | $141.92 | 86 615 |
| Apr 07, 2020 | $125.08 | $132.19 | $120.81 | $123.59 | 57 823 |
| Apr 06, 2020 | $113.70 | $124.99 | $113.70 | $120.41 | 89 624 |
| Apr 03, 2020 | $115.60 | $127.16 | $108.02 | $108.21 | 81 324 |
| Apr 02, 2020 | $117.37 | $123.03 | $114.37 | $117.35 | 56 009 |
| Apr 01, 2020 | $136.41 | $141.69 | $117.18 | $117.98 | 113 255 |
