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 |
| Aug 11, 2016 | $97.62 | $100.30 | $97.06 | $99.19 | 103 200 |
| Aug 10, 2016 | $97.03 | $97.92 | $91.72 | $97.17 | 221 500 |
| Aug 09, 2016 | $97.63 | $99.30 | $96.99 | $97.50 | 53 800 |
| Aug 08, 2016 | $98.39 | $99.04 | $96.41 | $97.92 | 53 700 |
| Aug 05, 2016 | $97.05 | $97.91 | $93.55 | $97.30 | 37 300 |
| Aug 04, 2016 | $97.45 | $98.57 | $96.48 | $96.78 | 32 200 |
| Aug 03, 2016 | $96.75 | $98.55 | $96.24 | $97.20 | 41 600 |
| Aug 02, 2016 | $99.40 | $99.67 | $96.42 | $96.99 | 43 700 |
| Aug 01, 2016 | $99.08 | $100.53 | $98.81 | $99.67 | 45 300 |
| Jul 29, 2016 | $100.55 | $100.55 | $98.54 | $99.38 | 51 700 |
| Jul 28, 2016 | $101.29 | $101.55 | $99.55 | $100.40 | 33 100 |
| Jul 27, 2016 | $100.12 | $101.27 | $99.07 | $100.18 | 55 500 |
| Jul 26, 2016 | $100.16 | $101.28 | $99.39 | $100.30 | 56 900 |
| Jul 25, 2016 | $101.20 | $102.36 | $99.95 | $100.00 | 35 600 |
| Jul 22, 2016 | $100.62 | $101.88 | $99.58 | $101.26 | 49 400 |
| Jul 21, 2016 | $101.60 | $101.60 | $99.56 | $100.99 | 53 700 |
| Jul 20, 2016 | $100.68 | $102.53 | $100.05 | $101.42 | 75 500 |
| Jul 19, 2016 | $101.23 | $104.61 | $100.12 | $100.49 | 121 300 |
| Jul 18, 2016 | $98.79 | $103.10 | $98.79 | $102.61 | 149 100 |
| Jul 15, 2016 | $99.37 | $101.81 | $98.68 | $98.83 | 65 900 |
| Jul 14, 2016 | $100.41 | $100.42 | $98.55 | $98.75 | 53 300 |
| Jul 13, 2016 | $100.04 | $101.03 | $97.97 | $99.96 | 71 000 |
| Jul 12, 2016 | $100.05 | $101.58 | $99.20 | $99.91 | 46 800 |
| Jul 11, 2016 | $97.71 | $99.81 | $96.76 | $99.05 | 95 900 |
| Jul 08, 2016 | $94.90 | $98.52 | $94.23 | $96.82 | 90 700 |
