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 |
| Oct 21, 2016 | $91.70 | $93.10 | $90.40 | $92.90 | 40 900 |
| Oct 20, 2016 | $94.50 | $95.50 | $92.15 | $92.60 | 60 500 |
| Oct 19, 2016 | $94.50 | $95.10 | $93.00 | $94.50 | 40 400 |
| Oct 18, 2016 | $97.85 | $97.85 | $94.75 | $94.75 | 50 500 |
| Oct 17, 2016 | $97.50 | $98.10 | $96.69 | $96.90 | 35 800 |
| Oct 14, 2016 | $98.55 | $98.83 | $97.38 | $97.76 | 91 800 |
| Oct 13, 2016 | $98.61 | $99.75 | $98.18 | $98.43 | 44 600 |
| Oct 12, 2016 | $99.07 | $101.97 | $98.50 | $99.72 | 50 700 |
| Oct 11, 2016 | $99.73 | $99.83 | $98.42 | $99.30 | 46 000 |
| Oct 10, 2016 | $99.19 | $100.17 | $98.82 | $99.65 | 36 400 |
| Oct 07, 2016 | $99.32 | $100.58 | $98.12 | $98.32 | 86 700 |
| Oct 06, 2016 | $98.51 | $99.45 | $97.83 | $99.01 | 46 500 |
| Oct 05, 2016 | $98.67 | $99.85 | $98.32 | $99.07 | 88 800 |
| Oct 04, 2016 | $97.94 | $98.92 | $97.22 | $98.05 | 45 700 |
| Oct 03, 2016 | $98.32 | $99.02 | $97.31 | $98.04 | 63 400 |
| Sep 30, 2016 | $97.77 | $100.28 | $97.05 | $99.05 | 144 600 |
| Sep 29, 2016 | $99.75 | $99.80 | $96.15 | $97.00 | 110 700 |
| Sep 28, 2016 | $96.71 | $98.36 | $96.36 | $98.00 | 130 300 |
| Sep 27, 2016 | $96.84 | $100.50 | $95.07 | $96.77 | 174 300 |
| Sep 26, 2016 | $94.71 | $98.18 | $94.02 | $97.05 | 194 400 |
| Sep 23, 2016 | $95.51 | $96.49 | $94.11 | $94.73 | 173 700 |
| Sep 22, 2016 | $95.44 | $97.18 | $94.86 | $95.95 | 103 400 |
| Sep 21, 2016 | $96.24 | $96.77 | $94.26 | $94.94 | 97 100 |
| Sep 20, 2016 | $95.54 | $96.60 | $94.55 | $95.45 | 128 300 |
| Sep 19, 2016 | $99.22 | $100.96 | $94.24 | $95.15 | 356 700 |
