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 |
| Jul 07, 2016 | $94.28 | $96.19 | $93.60 | $95.10 | 110 300 |
| Jul 06, 2016 | $91.63 | $93.81 | $91.54 | $93.61 | 43 600 |
| Jul 05, 2016 | $92.11 | $92.97 | $90.63 | $92.03 | 108 600 |
| Jul 01, 2016 | $93.38 | $94.97 | $91.77 | $92.62 | 69 100 |
| Jun 30, 2016 | $90.76 | $93.80 | $90.41 | $93.70 | 82 900 |
| Jun 29, 2016 | $89.71 | $91.87 | $88.76 | $91.13 | 112 000 |
| Jun 28, 2016 | $88.55 | $90.93 | $88.31 | $88.71 | 84 800 |
| Jun 27, 2016 | $88.85 | $89.10 | $86.01 | $87.56 | 102 100 |
| Jun 24, 2016 | $88.28 | $91.76 | $85.56 | $89.04 | 196 500 |
| Jun 23, 2016 | $92.03 | $93.00 | $90.49 | $92.32 | 68 600 |
| Jun 22, 2016 | $90.63 | $92.48 | $89.74 | $91.36 | 83 400 |
| Jun 21, 2016 | $90.80 | $90.86 | $87.18 | $90.41 | 149 000 |
| Jun 20, 2016 | $92.05 | $94.34 | $90.31 | $90.54 | 106 000 |
| Jun 17, 2016 | $92.92 | $93.21 | $90.26 | $90.68 | 202 200 |
| Jun 16, 2016 | $93.55 | $94.29 | $91.17 | $93.19 | 96 003 |
| Jun 15, 2016 | $94.32 | $95.62 | $93.58 | $94.32 | 55 987 |
| Jun 14, 2016 | $94.53 | $95.00 | $93.24 | $94.42 | 62 661 |
| Jun 13, 2016 | $96.79 | $96.79 | $94.59 | $94.68 | 52 014 |
| Jun 10, 2016 | $98.64 | $99.76 | $96.96 | $97.28 | 46 491 |
| Jun 09, 2016 | $101.22 | $101.57 | $99.29 | $99.46 | 59 322 |
| Jun 08, 2016 | $99.44 | $102.04 | $98.55 | $101.01 | 124 185 |
| Jun 07, 2016 | $98.68 | $100.01 | $97.86 | $99.04 | 64 654 |
| Jun 06, 2016 | $98.39 | $99.49 | $96.58 | $98.33 | 77 569 |
| Jun 03, 2016 | $98.28 | $98.69 | $96.65 | $97.90 | 89 592 |
| Jun 02, 2016 | $98.07 | $98.98 | $97.66 | $98.67 | 77 226 |
