NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$375.36
+15.84 (+4.41%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Tuesday, 23rd Apr 2024 CVCO stock ended at $375.36. This is 4.41% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.88% from a day low at $362.47 to a day high of $380.17. |
| 90 days | $313.47 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $289.14 | $294.49 | $289.14 | $293.43 | 31 030 |
| Aug 10, 2023 | $298.68 | $300.06 | $285.19 | $290.24 | 67 988 |
| Aug 09, 2023 | $294.68 | $299.00 | $289.74 | $295.50 | 45 738 |
| Aug 08, 2023 | $282.92 | $297.44 | $282.82 | $297.20 | 64 787 |
| Aug 07, 2023 | $289.53 | $289.53 | $279.99 | $287.26 | 67 562 |
| Aug 04, 2023 | $280.00 | $300.48 | $280.00 | $290.01 | 112 061 |
| Aug 03, 2023 | $285.64 | $285.64 | $274.71 | $278.76 | 78 707 |
| Aug 02, 2023 | $287.54 | $287.93 | $275.59 | $286.18 | 52 078 |
| Aug 01, 2023 | $294.65 | $297.55 | $290.21 | $290.84 | 54 999 |
| Jul 31, 2023 | $290.50 | $299.18 | $290.50 | $295.65 | 45 419 |
| Jul 28, 2023 | $290.34 | $292.36 | $288.52 | $289.44 | 21 480 |
| Jul 27, 2023 | $297.61 | $298.58 | $284.96 | $285.82 | 28 574 |
| Jul 26, 2023 | $292.98 | $294.36 | $289.59 | $294.35 | 25 515 |
| Jul 25, 2023 | $291.28 | $296.51 | $291.28 | $294.02 | 24 705 |
| Jul 24, 2023 | $288.16 | $293.54 | $287.25 | $291.93 | 21 801 |
| Jul 21, 2023 | $294.97 | $298.80 | $287.64 | $288.14 | 32 838 |
| Jul 20, 2023 | $300.24 | $300.39 | $290.10 | $291.71 | 46 017 |
| Jul 19, 2023 | $300.59 | $300.95 | $293.98 | $300.56 | 36 976 |
| Jul 18, 2023 | $299.05 | $301.39 | $297.67 | $298.62 | 36 575 |
| Jul 17, 2023 | $296.45 | $304.02 | $296.45 | $299.05 | 51 337 |
| Jul 14, 2023 | $293.42 | $299.16 | $289.55 | $298.73 | 33 694 |
| Jul 13, 2023 | $292.10 | $295.99 | $289.22 | $294.10 | 49 649 |
| Jul 12, 2023 | $286.64 | $293.47 | $286.64 | $291.08 | 50 533 |
| Jul 11, 2023 | $276.71 | $283.00 | $276.71 | $282.84 | 49 703 |
| Jul 10, 2023 | $264.96 | $275.99 | $264.03 | $275.99 | 48 445 |
