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 |
| Mar 09, 2020 | $203.27 | $203.27 | $185.42 | $189.21 | 99 523 |
| Mar 06, 2020 | $207.30 | $213.71 | $204.54 | $213.71 | 37 740 |
| Mar 05, 2020 | $213.06 | $216.65 | $209.77 | $213.08 | 48 070 |
| Mar 04, 2020 | $210.94 | $217.63 | $209.58 | $216.85 | 46 477 |
| Mar 03, 2020 | $206.14 | $210.63 | $202.31 | $208.27 | 42 904 |
| Mar 02, 2020 | $201.65 | $210.16 | $199.41 | $206.75 | 47 716 |
| Feb 28, 2020 | $203.72 | $209.47 | $197.20 | $201.35 | 79 097 |
| Feb 27, 2020 | $210.53 | $215.98 | $208.30 | $208.39 | 66 479 |
| Feb 26, 2020 | $209.80 | $218.78 | $208.32 | $215.08 | 63 825 |
| Feb 25, 2020 | $224.51 | $226.39 | $209.11 | $209.11 | 48 040 |
| Feb 24, 2020 | $222.22 | $224.68 | $220.52 | $223.43 | 25 137 |
| Feb 21, 2020 | $228.89 | $229.66 | $225.50 | $228.13 | 18 087 |
| Feb 20, 2020 | $227.90 | $229.62 | $225.00 | $228.67 | 18 261 |
| Feb 19, 2020 | $231.26 | $232.86 | $227.66 | $228.15 | 35 850 |
| Feb 18, 2020 | $229.79 | $233.26 | $229.75 | $230.45 | 31 816 |
| Feb 14, 2020 | $231.83 | $231.83 | $228.81 | $229.84 | 25 985 |
| Feb 13, 2020 | $228.44 | $235.00 | $223.83 | $231.18 | 33 602 |
| Feb 12, 2020 | $229.75 | $231.39 | $228.04 | $228.79 | 45 027 |
| Feb 11, 2020 | $235.18 | $236.10 | $229.62 | $229.68 | 50 462 |
| Feb 10, 2020 | $229.20 | $234.99 | $229.20 | $233.29 | 55 710 |
| Feb 07, 2020 | $229.77 | $231.73 | $227.70 | $228.76 | 57 709 |
| Feb 06, 2020 | $232.00 | $232.00 | $227.92 | $229.60 | 31 850 |
| Feb 05, 2020 | $226.84 | $232.53 | $223.77 | $230.75 | 52 727 |
| Feb 04, 2020 | $233.54 | $233.54 | $224.60 | $224.70 | 71 385 |
| Feb 03, 2020 | $225.35 | $233.25 | $225.35 | $230.47 | 116 915 |
