NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$376.61
-0.260 (-0.0690%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $388.02 | Friday, 10th May 2024 CVCO stock ended at $376.61. This is 0.0690% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.51% from a day low at $372.83 to a day high of $378.47. |
| 90 days | $346.92 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2020 | $225.35 | $233.25 | $225.35 | $230.47 | 116 915 |
| Jan 31, 2020 | $235.00 | $235.00 | $199.08 | $224.02 | 100 744 |
| Jan 30, 2020 | $217.38 | $218.22 | $208.40 | $210.25 | 102 883 |
| Jan 29, 2020 | $225.45 | $225.45 | $217.80 | $218.00 | 92 758 |
| Jan 28, 2020 | $225.72 | $226.73 | $223.05 | $225.51 | 42 291 |
| Jan 27, 2020 | $221.63 | $226.36 | $221.63 | $223.72 | 22 957 |
| Jan 24, 2020 | $225.60 | $227.97 | $223.09 | $224.87 | 59 548 |
| Jan 23, 2020 | $214.69 | $225.20 | $214.69 | $224.71 | 75 968 |
| Jan 22, 2020 | $215.38 | $217.27 | $213.00 | $214.84 | 56 638 |
| Jan 21, 2020 | $212.80 | $215.00 | $211.67 | $214.61 | 29 773 |
| Jan 17, 2020 | $212.01 | $213.43 | $208.95 | $213.11 | 32 640 |
| Jan 16, 2020 | $210.25 | $212.40 | $209.55 | $211.56 | 23 676 |
| Jan 15, 2020 | $206.95 | $210.12 | $206.95 | $209.00 | 51 647 |
| Jan 14, 2020 | $204.75 | $208.91 | $204.75 | $207.33 | 19 311 |
| Jan 13, 2020 | $202.67 | $205.14 | $202.35 | $205.14 | 34 794 |
| Jan 10, 2020 | $198.18 | $202.54 | $196.74 | $202.43 | 52 054 |
| Jan 09, 2020 | $197.75 | $198.40 | $196.15 | $197.93 | 52 846 |
| Jan 08, 2020 | $196.95 | $199.10 | $196.78 | $197.04 | 21 105 |
| Jan 07, 2020 | $198.11 | $199.70 | $195.92 | $196.16 | 22 338 |
| Jan 06, 2020 | $197.94 | $201.86 | $197.94 | $199.03 | 32 244 |
| Jan 03, 2020 | $194.44 | $199.46 | $194.00 | $199.31 | 49 910 |
| Jan 02, 2020 | $196.18 | $197.48 | $193.21 | $196.60 | 61 028 |
| Dec 31, 2019 | $192.53 | $196.76 | $192.53 | $195.38 | 36 394 |
| Dec 30, 2019 | $194.98 | $194.98 | $192.03 | $192.59 | 40 851 |
| Dec 27, 2019 | $194.09 | $195.23 | $192.70 | $194.00 | 24 570 |
