NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$376.87
+5.36 (+1.44%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $391.61 | Thursday, 9th May 2024 CVCO stock ended at $376.87. This is 1.44% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.51% from a day low at $368.58 to a day high of $377.84. |
| 90 days | $346.92 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $150.48 | $150.48 | $141.59 | $144.94 | 60 736 |
| Mar 30, 2020 | $150.70 | $151.81 | $145.88 | $151.40 | 47 657 |
| Mar 27, 2020 | $156.96 | $162.00 | $148.47 | $148.47 | 76 983 |
| Mar 26, 2020 | $144.28 | $164.52 | $144.28 | $164.31 | 81 524 |
| Mar 25, 2020 | $133.15 | $146.31 | $133.15 | $142.20 | 82 991 |
| Mar 24, 2020 | $128.93 | $135.28 | $128.93 | $133.81 | 69 644 |
| Mar 23, 2020 | $119.08 | $124.20 | $114.62 | $122.47 | 55 298 |
| Mar 20, 2020 | $123.22 | $131.08 | $114.72 | $118.00 | 81 452 |
| Mar 19, 2020 | $112.48 | $128.41 | $108.30 | $125.56 | 81 206 |
| Mar 18, 2020 | $114.61 | $120.44 | $99.58 | $111.73 | 90 075 |
| Mar 17, 2020 | $125.39 | $128.28 | $114.23 | $122.48 | 111 190 |
| Mar 16, 2020 | $128.52 | $130.21 | $115.92 | $123.10 | 114 414 |
| Mar 13, 2020 | $145.52 | $146.25 | $134.09 | $146.25 | 94 926 |
| Mar 12, 2020 | $163.88 | $169.92 | $137.58 | $137.78 | 133 233 |
| Mar 11, 2020 | $183.90 | $184.16 | $175.59 | $175.76 | 78 467 |
| Mar 10, 2020 | $192.58 | $192.58 | $175.13 | $189.13 | 71 936 |
