Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavco Inds Inc (NQ: CVCO )

512.91 +18.95 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 498.40 513.72 498.40 512.91 69,938 +18.95(+3.84%)
Nov 21, 2024 475.41 500.16 475.41 493.96 75,229 +18.55(+3.90%)
Nov 20, 2024 467.47 475.71 467.47 475.41 35,428 +4.08(+0.87%)
Nov 19, 2024 465.17 472.20 459.27 471.33 34,513 +5.31(+1.14%)
Nov 18, 2024 464.00 473.39 462.27 466.02 34,350 +0.79(+0.17%)
Nov 15, 2024 466.86 466.86 459.06 465.23 44,972 +0.28(+0.06%)
Nov 14, 2024 465.45 473.00 462.81 464.95 35,812 -1.23(-0.26%)
Nov 13, 2024 472.93 473.24 464.07 466.18 27,008 -1.43(-0.31%)
Nov 12, 2024 476.74 481.06 464.14 467.61 65,209 -14.01(-2.91%)
Nov 11, 2024 482.95 484.80 476.33 481.62 38,556 +5.64(+1.18%)
Nov 08, 2024 458.68 476.95 458.68 475.98 97,786 +17.13(+3.73%)
Nov 07, 2024 462.95 466.72 456.45 458.85 153,750 -4.13(-0.89%)
Nov 06, 2024 460.09 468.13 452.88 462.98 116,946 +5.28(+1.15%)
Nov 05, 2024 443.90 460.63 443.90 457.70 65,266 +13.49(+3.04%)
Nov 04, 2024 446.64 453.50 443.08 444.21 49,164 -2.51(-0.56%)
Nov 01, 2024 442.25 448.18 438.14 446.72 79,583 +36.93(+9.01%)
Oct 31, 2024 412.35 415.38 407.76 409.80 59,623 -4.19(-1.01%)
Oct 30, 2024 413.05 423.38 413.05 413.98 49,926 +0.32(+0.08%)
Oct 29, 2024 409.47 414.56 399.86 413.66 87,558 -5.02(-1.20%)
Oct 28, 2024 417.97 422.00 414.20 418.68 42,796 +5.65(+1.37%)
Oct 25, 2024 421.25 424.24 412.94 413.03 28,610 -3.24(-0.78%)
Oct 24, 2024 412.42 419.68 412.42 416.27 40,402 +4.49(+1.09%)
Oct 23, 2024 410.21 413.30 405.11 411.78 59,097 -0.76(-0.18%)
Oct 22, 2024 422.66 422.66 412.12 412.54 47,945 -14.95(-3.50%)
Oct 21, 2024 445.25 446.50 426.01 427.49 39,224 -20.77(-4.63%)
Oct 18, 2024 445.67 451.70 444.40 448.26 38,355 +2.76(+0.62%)
Oct 17, 2024 450.01 450.01 444.52 445.50 28,128 -4.42(-0.98%)
Oct 16, 2024 444.71 452.42 444.71 449.92 62,911 +10.62(+2.42%)
Oct 15, 2024 436.07 442.68 436.07 439.30 50,091 +4.23(+0.97%)
Oct 14, 2024 422.62 436.37 422.62 435.07 38,366 +12.90(+3.06%)
Oct 11, 2024 420.00 426.21 420.00 422.17 47,884 +4.26(+1.02%)
Oct 10, 2024 418.10 419.80 413.70 417.91 37,830 -6.09(-1.44%)
Oct 09, 2024 421.83 430.73 421.83 424.00 45,484 +1.02(+0.24%)
Oct 08, 2024 423.97 426.51 420.23 422.98 47,977 -0.03(-0.01%)
Oct 07, 2024 417.37 423.76 413.45 423.01 37,703 +0.73(+0.17%)
Oct 04, 2024 435.41 435.41 419.36 422.28 53,313 -7.24(-1.69%)
Oct 03, 2024 428.21 434.00 427.17 429.52 40,826 -3.22(-0.74%)
Oct 02, 2024 435.18 438.99 431.42 432.74 37,334 -7.73(-1.75%)
Oct 01, 2024 429.55 440.73 424.31 440.47 80,321 +12.23(+2.86%)
Sep 30, 2024 427.15 431.95 424.49 428.24 55,992 -3.58(-0.83%)
Sep 27, 2024 432.07 441.52 430.52 431.82 48,612 +5.67(+1.33%)
Sep 26, 2024 429.13 431.70 425.26 426.15 52,336 +4.14(+0.98%)
Sep 25, 2024 426.48 426.52 421.20 422.01 51,200 -6.62(-1.54%)
Sep 24, 2024 428.44 435.11 425.22 428.63 46,052 -1.65(-0.38%)
Sep 23, 2024 440.12 440.12 427.10 430.28 64,328 -5.49(-1.26%)
Sep 20, 2024 443.52 444.90 429.40 435.77 488,090 -8.43(-1.90%)
Sep 19, 2024 436.50 444.64 428.00 444.20 79,623 +20.17(+4.76%)
Sep 18, 2024 431.60 436.20 421.89 424.03 82,244 -7.57(-1.75%)
Sep 17, 2024 430.39 437.02 426.31 431.60 51,744 +4.43(+1.04%)
Sep 16, 2024 431.22 431.22 425.04 427.17 54,297 -0.36(-0.08%)
Sep 13, 2024 422.84 435.56 422.84 427.53 64,059 +11.63(+2.80%)
Sep 12, 2024 405.01 417.00 405.01 415.90 49,786 +13.06(+3.24%)
Sep 11, 2024 401.40 407.69 393.81 402.84 58,004 -0.48(-0.12%)
Sep 10, 2024 407.07 407.99 400.37 403.32 44,758 -0.26(-0.06%)
Sep 09, 2024 401.84 411.45 398.95 403.58 73,323 +1.13(+0.28%)
Sep 06, 2024 398.70 405.68 397.93 402.45 51,584 +4.60(+1.16%)
Sep 05, 2024 399.91 405.29 394.85 397.85 87,173 -1.22(-0.31%)
Sep 04, 2024 396.85 400.49 390.46 399.07 40,984 +1.94(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.