NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$372.61
+6.20 (+1.69%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Friday, 26th Apr 2024 CVCO stock ended at $372.61. This is 1.69% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $366.00 to a day high of $373.51. |
| 90 days | $325.52 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $88.05 | $89.90 | $87.77 | $88.13 | 89 986 |
| Apr 11, 2016 | $87.05 | $88.93 | $86.89 | $87.70 | 61 335 |
| Apr 08, 2016 | $89.26 | $89.26 | $86.26 | $86.45 | 45 413 |
| Apr 07, 2016 | $90.76 | $90.93 | $87.46 | $88.26 | 82 692 |
| Apr 06, 2016 | $90.50 | $92.55 | $90.50 | $91.14 | 78 659 |
| Apr 05, 2016 | $90.82 | $91.87 | $90.11 | $90.25 | 50 528 |
| Apr 04, 2016 | $93.37 | $93.37 | $90.90 | $91.59 | 81 759 |
| Apr 01, 2016 | $92.76 | $93.83 | $91.87 | $93.20 | 48 602 |
| Mar 31, 2016 | $91.58 | $93.85 | $91.58 | $93.46 | 76 440 |
| Mar 30, 2016 | $93.29 | $95.25 | $91.22 | $92.47 | 54 897 |
| Mar 29, 2016 | $90.48 | $93.77 | $90.48 | $92.52 | 108 500 |
| Mar 28, 2016 | $89.32 | $90.88 | $88.50 | $90.41 | 56 600 |
| Mar 24, 2016 | $87.00 | $90.71 | $85.90 | $89.03 | 100 200 |
| Mar 23, 2016 | $87.84 | $88.04 | $86.90 | $87.34 | 38 100 |
| Mar 22, 2016 | $87.84 | $89.36 | $87.43 | $87.85 | 36 000 |
| Mar 21, 2016 | $89.17 | $89.47 | $88.23 | $88.40 | 55 100 |
| Mar 18, 2016 | $90.20 | $91.16 | $88.08 | $89.95 | 118 300 |
| Mar 17, 2016 | $88.13 | $90.28 | $87.54 | $89.65 | 71 700 |
| Mar 16, 2016 | $86.60 | $88.80 | $86.60 | $88.35 | 53 200 |
| Mar 15, 2016 | $87.62 | $87.97 | $86.41 | $86.76 | 43 600 |
| Mar 14, 2016 | $90.01 | $90.01 | $88.30 | $88.31 | 38 100 |
| Mar 11, 2016 | $87.27 | $90.38 | $86.80 | $90.29 | 89 900 |
| Mar 10, 2016 | $88.38 | $88.38 | $85.68 | $87.28 | 82 700 |
| Mar 09, 2016 | $86.81 | $88.21 | $85.70 | $88.12 | 71 800 |
| Mar 08, 2016 | $87.46 | $87.71 | $85.93 | $86.30 | 70 900 |
