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 |
| Mar 07, 2016 | $87.66 | $89.59 | $86.79 | $88.15 | 75 300 |
| Mar 04, 2016 | $85.87 | $88.57 | $85.25 | $87.97 | 67 900 |
| Mar 03, 2016 | $83.72 | $86.20 | $83.37 | $86.05 | 70 500 |
| Mar 02, 2016 | $83.73 | $84.00 | $82.12 | $83.88 | 56 300 |
| Mar 01, 2016 | $81.94 | $84.47 | $81.46 | $83.77 | 107 100 |
| Feb 29, 2016 | $81.57 | $82.91 | $80.31 | $81.14 | 68 800 |
| Feb 26, 2016 | $81.24 | $82.55 | $80.38 | $81.92 | 43 300 |
| Feb 25, 2016 | $80.59 | $81.23 | $79.52 | $81.04 | 40 300 |
| Feb 24, 2016 | $78.26 | $80.68 | $77.83 | $80.06 | 36 000 |
| Feb 23, 2016 | $79.32 | $79.95 | $78.58 | $78.96 | 39 000 |
| Feb 22, 2016 | $79.77 | $80.00 | $78.00 | $79.38 | 35 500 |
| Feb 19, 2016 | $77.50 | $79.93 | $76.41 | $79.00 | 29 600 |
| Feb 18, 2016 | $79.22 | $79.73 | $77.84 | $77.89 | 34 500 |
| Feb 17, 2016 | $79.02 | $80.15 | $78.05 | $79.57 | 55 600 |
| Feb 16, 2016 | $77.75 | $79.13 | $77.16 | $78.48 | 38 800 |
| Feb 12, 2016 | $73.85 | $77.02 | $73.41 | $76.82 | 56 300 |
| Feb 11, 2016 | $72.20 | $72.89 | $70.28 | $71.86 | 43 100 |
| Feb 10, 2016 | $73.47 | $74.39 | $72.92 | $73.40 | 27 500 |
| Feb 09, 2016 | $72.18 | $73.91 | $71.71 | $73.04 | 32 400 |
| Feb 08, 2016 | $74.00 | $74.79 | $71.92 | $73.21 | 34 400 |
| Feb 05, 2016 | $78.50 | $78.50 | $73.83 | $74.41 | 69 100 |
| Feb 04, 2016 | $79.34 | $81.22 | $78.19 | $78.63 | 43 200 |
| Feb 03, 2016 | $79.32 | $80.79 | $77.77 | $79.39 | 57 400 |
| Feb 02, 2016 | $81.74 | $81.74 | $77.32 | $78.41 | 82 800 |
| Feb 01, 2016 | $80.43 | $84.08 | $80.43 | $82.93 | 76 600 |
