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 |
| Jan 04, 2017 | $99.45 | $100.47 | $98.40 | $100.25 | 47 444 |
| Jan 03, 2017 | $100.70 | $101.22 | $97.90 | $98.90 | 22 791 |
| Dec 30, 2016 | $99.60 | $100.72 | $98.40 | $99.85 | 37 700 |
| Dec 29, 2016 | $99.95 | $101.80 | $99.95 | $100.35 | 36 264 |
| Dec 28, 2016 | $102.40 | $102.80 | $100.20 | $100.40 | 27 199 |
| Dec 27, 2016 | $102.15 | $102.80 | $101.25 | $101.85 | 45 418 |
| Dec 23, 2016 | $101.85 | $102.20 | $101.45 | $102.00 | 13 233 |
| Dec 22, 2016 | $101.75 | $102.55 | $100.75 | $102.15 | 21 155 |
| Dec 21, 2016 | $102.20 | $103.00 | $101.65 | $102.25 | 25 837 |
| Dec 20, 2016 | $101.35 | $102.60 | $101.30 | $102.25 | 28 199 |
| Dec 19, 2016 | $101.00 | $105.75 | $100.85 | $101.30 | 28 348 |
| Dec 16, 2016 | $100.85 | $103.85 | $100.60 | $100.95 | 236 651 |
| Dec 15, 2016 | $102.45 | $104.10 | $96.45 | $100.10 | 75 742 |
| Dec 14, 2016 | $102.80 | $104.15 | $101.25 | $102.45 | 66 505 |
| Dec 13, 2016 | $101.70 | $103.15 | $100.55 | $102.70 | 55 131 |
| Dec 12, 2016 | $102.05 | $103.18 | $99.30 | $101.40 | 40 742 |
| Dec 09, 2016 | $101.70 | $103.30 | $101.70 | $102.80 | 40 216 |
| Dec 08, 2016 | $101.15 | $103.20 | $100.55 | $102.65 | 36 151 |
| Dec 07, 2016 | $97.50 | $100.50 | $96.47 | $100.40 | 40 295 |
| Dec 06, 2016 | $95.97 | $97.55 | $95.80 | $97.30 | 39 160 |
| Dec 05, 2016 | $94.00 | $96.00 | $93.50 | $95.85 | 53 231 |
| Dec 02, 2016 | $93.10 | $94.50 | $93.10 | $93.55 | 26 003 |
| Dec 01, 2016 | $94.50 | $95.93 | $93.00 | $93.50 | 42 667 |
| Nov 30, 2016 | $96.20 | $96.20 | $94.35 | $94.55 | 30 936 |
| Nov 29, 2016 | $95.50 | $96.40 | $95.00 | $95.55 | 29 949 |
