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 |
| Sep 16, 2016 | $99.25 | $99.84 | $97.47 | $98.55 | 185 100 |
| Sep 15, 2016 | $99.16 | $102.25 | $98.45 | $99.18 | 93 600 |
| Sep 14, 2016 | $99.00 | $101.90 | $98.24 | $99.16 | 113 700 |
| Sep 13, 2016 | $100.18 | $101.40 | $97.93 | $99.02 | 226 900 |
| Sep 12, 2016 | $100.45 | $104.72 | $98.42 | $101.16 | 220 900 |
| Sep 09, 2016 | $103.89 | $104.01 | $100.03 | $101.17 | 97 000 |
| Sep 08, 2016 | $107.54 | $107.54 | $104.14 | $104.23 | 50 100 |
| Sep 07, 2016 | $106.24 | $110.67 | $106.24 | $108.28 | 151 300 |
| Sep 06, 2016 | $108.07 | $109.43 | $106.52 | $106.83 | 235 700 |
| Sep 02, 2016 | $104.48 | $107.06 | $104.33 | $107.06 | 95 300 |
| Sep 01, 2016 | $104.92 | $104.92 | $103.00 | $104.34 | 55 200 |
| Aug 31, 2016 | $105.97 | $105.98 | $103.50 | $104.57 | 32 300 |
| Aug 30, 2016 | $105.97 | $106.52 | $104.14 | $105.04 | 71 800 |
| Aug 29, 2016 | $104.16 | $106.97 | $104.16 | $104.90 | 74 400 |
| Aug 26, 2016 | $105.93 | $106.98 | $103.24 | $104.13 | 60 700 |
| Aug 25, 2016 | $103.42 | $105.74 | $102.65 | $105.40 | 82 600 |
| Aug 24, 2016 | $103.17 | $104.29 | $103.06 | $103.42 | 35 900 |
| Aug 23, 2016 | $102.68 | $104.00 | $102.23 | $103.77 | 58 200 |
| Aug 22, 2016 | $101.18 | $102.85 | $101.08 | $102.28 | 26 900 |
| Aug 19, 2016 | $101.08 | $101.99 | $100.47 | $101.03 | 44 000 |
| Aug 18, 2016 | $98.93 | $101.53 | $98.93 | $100.97 | 47 800 |
| Aug 17, 2016 | $101.45 | $101.45 | $99.18 | $99.70 | 67 200 |
| Aug 16, 2016 | $100.80 | $102.40 | $100.80 | $100.92 | 37 200 |
| Aug 15, 2016 | $100.53 | $103.38 | $100.14 | $100.75 | 99 900 |
| Aug 12, 2016 | $99.10 | $101.23 | $98.31 | $100.42 | 98 100 |
