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 |
| Jun 01, 2016 | $98.83 | $99.57 | $98.20 | $98.62 | 102 488 |
| May 31, 2016 | $100.22 | $102.53 | $97.37 | $99.32 | 147 127 |
| May 27, 2016 | $94.62 | $101.62 | $92.17 | $100.23 | 200 784 |
| May 26, 2016 | $94.75 | $96.01 | $94.41 | $95.68 | 112 039 |
| May 25, 2016 | $95.78 | $95.89 | $94.64 | $94.90 | 64 635 |
| May 24, 2016 | $94.28 | $97.01 | $94.28 | $95.75 | 128 583 |
| May 23, 2016 | $93.81 | $98.21 | $92.81 | $93.64 | 60 279 |
| May 20, 2016 | $94.08 | $95.34 | $93.25 | $94.25 | 72 269 |
| May 19, 2016 | $93.97 | $94.18 | $91.65 | $93.57 | 65 965 |
| May 18, 2016 | $93.83 | $95.35 | $93.24 | $94.20 | 115 090 |
| May 17, 2016 | $95.01 | $96.09 | $93.26 | $93.95 | 134 514 |
| May 16, 2016 | $95.73 | $96.57 | $95.13 | $95.33 | 140 842 |
| May 13, 2016 | $96.40 | $96.40 | $94.70 | $95.91 | 121 474 |
| May 12, 2016 | $96.98 | $97.29 | $94.65 | $96.45 | 1 181 339 |
| May 11, 2016 | $94.50 | $97.15 | $93.06 | $96.54 | 525 503 |
| May 10, 2016 | $88.40 | $89.00 | $87.14 | $88.55 | 71 304 |
| May 09, 2016 | $87.30 | $88.93 | $87.30 | $88.02 | 41 220 |
| May 06, 2016 | $86.83 | $88.10 | $86.50 | $87.68 | 37 464 |
| May 05, 2016 | $87.43 | $88.17 | $86.67 | $86.81 | 41 652 |
| May 04, 2016 | $85.57 | $87.28 | $85.57 | $86.72 | 46 937 |
| May 03, 2016 | $88.00 | $89.43 | $86.05 | $86.31 | 65 539 |
| May 02, 2016 | $88.46 | $89.71 | $87.87 | $88.84 | 56 899 |
| Apr 29, 2016 | $86.96 | $88.87 | $85.73 | $87.69 | 69 074 |
| Apr 28, 2016 | $89.61 | $90.35 | $86.86 | $87.09 | 53 717 |
| Apr 27, 2016 | $90.61 | $91.15 | $89.52 | $90.29 | 36 813 |
