NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$366.41
-0.0900 (-0.0246%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Thursday, 25th Apr 2024 CVCO stock ended at $366.41. This is 0.0246% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $356.03 to a day high of $367.26. |
| 90 days | $325.00 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $259.15 | $259.15 | $251.77 | $253.23 | 46 622 |
| Oct 24, 2023 | $258.55 | $260.10 | $255.37 | $258.89 | 41 739 |
| Oct 23, 2023 | $255.74 | $260.74 | $253.45 | $255.33 | 60 546 |
| Oct 20, 2023 | $256.71 | $260.21 | $254.34 | $255.86 | 63 514 |
| Oct 19, 2023 | $264.26 | $266.31 | $254.61 | $254.76 | 59 491 |
| Oct 18, 2023 | $266.66 | $266.80 | $262.49 | $263.60 | 40 232 |
| Oct 17, 2023 | $264.61 | $274.40 | $264.61 | $270.16 | 49 832 |
| Oct 16, 2023 | $266.29 | $269.89 | $262.62 | $267.83 | 40 875 |
| Oct 13, 2023 | $260.02 | $265.40 | $260.02 | $261.94 | 41 127 |
| Oct 12, 2023 | $273.50 | $273.50 | $262.29 | $265.00 | 44 736 |
| Oct 11, 2023 | $271.99 | $276.48 | $269.43 | $273.39 | 60 764 |
| Oct 10, 2023 | $268.57 | $276.14 | $265.38 | $272.42 | 57 086 |
| Oct 09, 2023 | $256.30 | $264.82 | $254.69 | $264.82 | 31 730 |
| Oct 06, 2023 | $253.45 | $260.56 | $253.26 | $257.67 | 62 156 |
| Oct 05, 2023 | $254.11 | $256.77 | $252.26 | $255.66 | 49 644 |
| Oct 04, 2023 | $254.08 | $258.00 | $253.47 | $255.44 | 92 598 |
| Oct 03, 2023 | $261.88 | $261.88 | $251.81 | $253.97 | 86 982 |
| Oct 02, 2023 | $262.90 | $264.94 | $259.16 | $262.65 | 55 171 |
| Sep 29, 2023 | $265.58 | $269.24 | $263.25 | $265.66 | 54 401 |
| Sep 28, 2023 | $263.16 | $265.91 | $260.68 | $261.85 | 81 985 |
| Sep 27, 2023 | $267.72 | $269.06 | $261.13 | $263.04 | 46 967 |
| Sep 26, 2023 | $267.72 | $269.60 | $263.71 | $264.43 | 38 508 |
| Sep 25, 2023 | $262.08 | $270.67 | $262.08 | $269.45 | 42 933 |
| Sep 22, 2023 | $263.56 | $265.53 | $262.65 | $263.44 | 51 877 |
| Sep 21, 2023 | $265.89 | $265.89 | $260.76 | $261.00 | 68 261 |
