NASDAQ:CVCO
Cavco Industries Stock Price (Quote)
$366.41
-0.0900 (-0.0246%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $346.92 | $400.23 | Thursday, 25th Apr 2024 CVCO stock ended at $366.41. This is 0.0246% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $356.03 to a day high of $367.26. |
| 90 days | $325.00 | $400.23 | |
| 52 weeks | $235.95 | $400.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 07, 2023 | $271.80 | $274.90 | $265.66 | $265.67 | 58 847 |
| Jul 06, 2023 | $278.88 | $278.88 | $271.12 | $272.13 | 53 471 |
| Jul 05, 2023 | $292.05 | $292.05 | $281.42 | $283.47 | 42 878 |
| Jul 03, 2023 | $294.39 | $295.96 | $290.24 | $292.25 | 15 175 |
| Jun 30, 2023 | $297.00 | $297.01 | $294.02 | $295.00 | 29 034 |
| Jun 29, 2023 | $290.00 | $299.05 | $290.00 | $295.63 | 59 839 |
| Jun 28, 2023 | $293.90 | $294.96 | $289.46 | $290.44 | 32 254 |
| Jun 27, 2023 | $280.02 | $295.49 | $280.02 | $291.90 | 60 102 |
| Jun 26, 2023 | $278.08 | $286.59 | $275.97 | $279.40 | 48 768 |
| Jun 23, 2023 | $272.87 | $281.30 | $272.87 | $276.50 | 96 140 |
| Jun 22, 2023 | $278.14 | $279.68 | $273.96 | $275.50 | 48 997 |
| Jun 21, 2023 | $269.90 | $280.83 | $269.90 | $279.35 | 51 053 |
| Jun 20, 2023 | $272.35 | $275.38 | $270.54 | $270.79 | 51 649 |
| Jun 16, 2023 | $280.03 | $280.03 | $272.32 | $274.14 | 133 546 |
| Jun 15, 2023 | $273.09 | $277.47 | $270.00 | $277.47 | 63 338 |
| Jun 14, 2023 | $283.86 | $285.00 | $273.07 | $273.98 | 46 553 |
| Jun 13, 2023 | $278.55 | $284.65 | $278.55 | $284.20 | 57 980 |
| Jun 12, 2023 | $276.97 | $281.65 | $276.97 | $277.87 | 61 137 |
| Jun 09, 2023 | $279.80 | $283.29 | $276.42 | $277.25 | 51 733 |
| Jun 08, 2023 | $287.15 | $288.00 | $281.38 | $282.05 | 64 400 |
| Jun 07, 2023 | $281.77 | $289.33 | $281.77 | $288.54 | 57 268 |
| Jun 06, 2023 | $267.06 | $282.65 | $267.06 | $281.77 | 55 178 |
| Jun 05, 2023 | $267.64 | $268.64 | $262.25 | $267.06 | 40 764 |
