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

Cavco Inds Inc (NQ: CVCO )

431.82 +5.67 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 412.90 417.00 395.64 397.13 59,910 -16.19(-3.92%)
Aug 30, 2024 407.39 421.27 405.00 413.32 58,168 +9.21(+2.28%)
Aug 29, 2024 405.77 408.24 398.48 404.11 41,204 +1.31(+0.33%)
Aug 28, 2024 401.64 405.06 399.29 402.80 38,849 -0.25(-0.06%)
Aug 27, 2024 399.81 407.06 398.13 403.05 43,625 -1.24(-0.31%)
Aug 26, 2024 409.79 414.31 403.89 404.29 47,680 -4.87(-1.19%)
Aug 23, 2024 390.40 411.36 390.40 409.16 59,003 +19.75(+5.07%)
Aug 22, 2024 394.85 395.45 388.69 389.41 28,906 -4.99(-1.27%)
Aug 21, 2024 389.95 395.61 389.95 394.40 37,895 +9.36(+2.43%)
Aug 20, 2024 393.54 394.58 384.46 385.04 42,305 -8.13(-2.07%)
Aug 19, 2024 388.00 396.11 385.23 393.17 57,461 +6.30(+1.63%)
Aug 16, 2024 388.43 393.96 385.89 386.87 57,221 -4.41(-1.13%)
Aug 15, 2024 384.70 394.12 379.98 391.28 86,327 +14.95(+3.97%)
Aug 14, 2024 374.40 381.42 372.01 376.33 119,827 +1.81(+0.48%)
Aug 13, 2024 367.65 377.05 365.24 374.52 55,185 +12.30(+3.40%)
Aug 12, 2024 368.91 368.91 359.26 362.22 34,128 -5.88(-1.60%)
Aug 09, 2024 365.29 370.47 365.29 368.10 56,241 +1.70(+0.46%)
Aug 08, 2024 370.59 370.59 360.94 366.40 62,647 +2.99(+0.82%)
Aug 07, 2024 369.45 385.46 361.67 363.41 158,896 -0.40(-0.11%)
Aug 06, 2024 362.75 371.62 361.75 363.81 53,189 +0.01(+0.00%)
Aug 05, 2024 351.28 377.38 351.28 363.80 82,842 -19.17(-5.01%)
Aug 02, 2024 375.20 387.76 372.70 382.97 99,190 -18.40(-4.58%)
Aug 01, 2024 416.58 417.23 395.97 401.37 86,339 -13.25(-3.20%)
Jul 31, 2024 424.69 426.41 412.00 414.62 87,048 -5.36(-1.28%)
Jul 30, 2024 418.27 422.22 416.32 419.98 45,331 +2.23(+0.53%)
Jul 29, 2024 419.36 421.60 412.75 417.75 49,828 +0.02(+0.00%)
Jul 26, 2024 411.01 419.22 410.04 417.73 65,942 +15.62(+3.88%)
Jul 25, 2024 397.65 414.50 390.05 402.11 102,438 +10.28(+2.62%)
Jul 24, 2024 404.00 408.30 390.91 391.83 78,746 -14.01(-3.45%)
Jul 23, 2024 399.30 409.63 395.50 405.84 70,699 +2.36(+0.58%)
Jul 22, 2024 395.07 403.90 389.99 403.48 54,342 +12.18(+3.11%)
Jul 19, 2024 393.31 396.26 389.23 391.30 38,926 -1.89(-0.48%)
Jul 18, 2024 397.34 415.15 390.98 393.19 62,869 -4.72(-1.19%)
Jul 17, 2024 407.10 409.61 397.52 397.91 75,616 -12.84(-3.13%)
Jul 16, 2024 386.42 411.58 386.42 410.75 113,699 +29.04(+7.61%)
Jul 15, 2024 372.87 385.77 372.87 381.71 65,996 +9.30(+2.50%)
Jul 12, 2024 369.06 384.10 369.06 372.41 67,155 +7.30(+2.00%)
Jul 11, 2024 360.69 372.01 357.48 365.11 119,020 +15.27(+4.36%)
Jul 10, 2024 343.80 351.31 343.80 349.84 42,169 +6.04(+1.76%)
Jul 09, 2024 343.81 346.81 341.14 343.80 39,392 -0.60(-0.17%)
Jul 08, 2024 339.55 346.34 339.55 344.40 51,217 +8.76(+2.61%)
Jul 05, 2024 339.98 339.98 331.08 335.64 38,050 -3.91(-1.15%)
Jul 03, 2024 340.12 343.56 338.50 339.55 24,740 +0.11(+0.03%)
Jul 02, 2024 335.70 340.55 335.70 339.44 43,766 +2.03(+0.60%)
Jul 01, 2024 347.85 347.85 337.26 337.41 39,622 -8.76(-2.53%)
Jun 28, 2024 347.82 348.57 342.40 346.17 109,973 +1.92(+0.56%)
Jun 27, 2024 342.62 344.63 341.38 344.25 43,521 +2.84(+0.83%)
Jun 26, 2024 340.74 346.93 339.46 341.41 53,294 -2.47(-0.72%)
Jun 25, 2024 358.24 358.24 343.21 343.88 54,536 -12.61(-3.54%)
Jun 24, 2024 357.69 363.94 356.29 356.49 75,631 -1.20(-0.34%)
Jun 21, 2024 361.10 361.66 353.10 357.69 223,631 -1.06(-0.30%)
Jun 20, 2024 354.00 360.90 354.00 358.75 60,802 +3.93(+1.11%)
Jun 18, 2024 357.65 361.70 352.91 354.82 64,543 -2.83(-0.79%)
Jun 17, 2024 357.20 357.70 348.35 357.65 76,613 +0.01(+0.00%)
Jun 14, 2024 353.63 358.87 349.77 357.64 68,467 -1.75(-0.49%)
Jun 13, 2024 356.35 360.34 353.26 359.39 51,118 +0.40(+0.11%)
Jun 12, 2024 356.40 368.81 355.90 358.99 104,961 +16.17(+4.72%)
Jun 11, 2024 346.20 346.20 340.52 342.82 57,691 -5.20(-1.49%)
Jun 10, 2024 339.82 348.35 338.06 348.02 56,102 +4.01(+1.17%)
Jun 07, 2024 348.40 349.34 343.60 344.01 46,095 -9.24(-2.62%)
Jun 06, 2024 352.00 356.31 351.99 353.25 40,176 -1.21(-0.34%)
Jun 05, 2024 349.60 356.05 345.00 354.46 39,157 +9.83(+2.85%)
Jun 04, 2024 348.95 352.37 344.20 344.63 45,280 -9.37(-2.65%)
Jun 03, 2024 362.94 362.94 353.23 354.00 48,040 -3.20(-0.90%)
May 31, 2024 355.38 357.65 353.61 357.20 48,189 +3.10(+0.88%)
May 30, 2024 345.46 356.00 345.46 354.10 63,168 +12.19(+3.57%)
May 29, 2024 344.11 346.12 337.51 341.91 102,886 -7.15(-2.05%)
May 28, 2024 348.47 355.80 346.46 349.06 130,643 +1.18(+0.34%)
May 24, 2024 351.54 351.54 336.52 347.88 159,208 -6.59(-1.86%)
May 23, 2024 355.68 356.29 349.10 354.47 98,864 +0.75(+0.21%)
May 22, 2024 359.58 360.14 344.60 353.72 131,157 -8.64(-2.38%)
May 21, 2024 374.36 375.00 359.42 362.36 90,597 -12.32(-3.29%)
May 20, 2024 377.14 383.64 374.68 374.68 53,566 +0.47(+0.13%)
May 17, 2024 373.53 376.05 367.27 374.21 60,522 +2.42(+0.65%)
May 16, 2024 387.95 389.54 371.36 371.79 74,174 -19.37(-4.95%)
May 15, 2024 379.86 392.26 379.29 391.16 70,096 +16.80(+4.49%)
May 14, 2024 377.70 377.70 372.94 374.36 57,344 +2.16(+0.58%)
May 13, 2024 379.50 380.76 371.44 372.20 51,080 -4.41(-1.17%)
May 10, 2024 378.47 378.47 372.83 376.61 55,394 -0.26(-0.07%)
May 09, 2024 369.37 377.84 368.58 376.87 72,705 +5.36(+1.44%)
May 08, 2024 376.74 381.86 369.23 371.51 62,525 -7.09(-1.87%)
May 07, 2024 382.87 384.55 378.05 378.60 32,399 -2.93(-0.77%)
May 06, 2024 382.07 385.50 379.32 381.53 24,687 +4.23(+1.12%)
May 03, 2024 379.93 389.07 376.47 377.30 40,508 +5.28(+1.42%)
May 02, 2024 368.07 373.45 360.51 372.02 58,189 +7.02(+1.92%)
May 01, 2024 365.77 377.09 363.78 365.00 48,405 +0.79(+0.22%)
Apr 30, 2024 370.58 370.58 362.60 364.21 56,196 -10.26(-2.74%)
Apr 29, 2024 375.84 378.63 370.92 374.47 36,978 +1.86(+0.50%)
Apr 26, 2024 366.00 373.51 366.00 372.61 28,318 +6.20(+1.69%)
Apr 25, 2024 362.01 367.26 356.03 366.41 40,182 -0.09(-0.02%)
Apr 24, 2024 372.63 376.80 366.12 366.50 36,916 -8.86(-2.36%)
Apr 23, 2024 362.47 380.52 362.47 375.36 66,688 +15.84(+4.41%)
Apr 22, 2024 359.21 363.87 356.00 359.52 35,161 +1.32(+0.37%)
Apr 19, 2024 347.63 359.90 347.63 358.20 70,881 +9.32(+2.67%)
Apr 18, 2024 354.88 357.50 346.83 348.88 59,185 -2.57(-0.73%)
Apr 17, 2024 360.50 363.88 349.14 351.45 75,813 -5.52(-1.55%)
Apr 16, 2024 370.03 370.03 355.98 356.97 89,969 -13.46(-3.63%)
Apr 15, 2024 376.43 376.47 367.50 370.43 65,261 -5.82(-1.55%)
Apr 12, 2024 378.24 378.24 372.17 376.25 28,937 -4.44(-1.17%)
Apr 11, 2024 374.70 380.97 373.36 380.69 50,775 +9.07(+2.44%)
Apr 10, 2024 378.36 378.36 365.73 371.62 74,568 -19.84(-5.07%)
Apr 09, 2024 385.35 391.61 380.00 391.46 31,649 +9.86(+2.58%)
Apr 08, 2024 383.57 383.57 378.50 381.60 55,464 +1.19(+0.31%)
Apr 05, 2024 374.43 382.47 374.43 380.41 37,710 +6.10(+1.63%)
Apr 04, 2024 383.62 383.63 371.69 374.31 42,733 -3.46(-0.92%)
Apr 03, 2024 369.56 380.63 369.56 377.77 40,951 +3.18(+0.85%)
Apr 02, 2024 383.52 383.52 369.95 374.59 65,149 -14.67(-3.77%)
Apr 01, 2024 399.49 400.99 386.24 389.26 68,445 -9.80(-2.46%)
Mar 28, 2024 393.20 400.23 393.20 399.06 48,849 +6.95(+1.77%)
Mar 27, 2024 388.00 394.96 388.00 392.11 41,175 +7.13(+1.85%)
Mar 26, 2024 391.20 391.40 384.09 384.98 38,747 -1.68(-0.43%)
Mar 25, 2024 392.44 395.19 386.63 386.66 48,779 -6.95(-1.77%)
Mar 22, 2024 393.57 393.99 388.62 393.61 60,262 +0.18(+0.05%)
Mar 21, 2024 392.30 396.71 391.76 393.43 48,266 +3.78(+0.97%)
Mar 20, 2024 383.70 392.06 379.90 389.65 54,077 +7.55(+1.98%)
Mar 19, 2024 370.20 382.70 369.04 382.10 55,813 +10.32(+2.78%)
Mar 18, 2024 380.27 383.10 371.78 371.78 62,721 -5.20(-1.38%)
Mar 15, 2024 365.52 377.48 365.51 376.98 239,049 +11.29(+3.09%)
Mar 14, 2024 373.99 374.73 362.70 365.69 64,616 -10.56(-2.81%)
Mar 13, 2024 371.17 380.04 371.17 376.25 55,348 +3.70(+0.99%)
Mar 12, 2024 372.53 376.50 364.81 372.55 56,649 +1.24(+0.33%)
Mar 11, 2024 365.62 372.85 362.15 371.31 91,870 +6.57(+1.80%)
Mar 08, 2024 378.16 379.25 364.51 364.74 67,849 -10.63(-2.83%)
Mar 07, 2024 368.93 376.98 365.69 375.37 51,686 +8.83(+2.41%)
Mar 06, 2024 372.45 373.49 364.20 366.54 45,602 +0.00(+0.00%)
Mar 05, 2024 367.14 371.32 363.19 366.54 58,137 -1.02(-0.28%)
Mar 04, 2024 378.35 379.80 365.32 367.56 67,062 -11.53(-3.04%)
Mar 01, 2024 375.37 380.26 369.73 379.09 51,245 +6.52(+1.75%)
Feb 29, 2024 372.00 376.31 368.11 372.57 70,656 +7.07(+1.93%)
Feb 28, 2024 363.99 368.33 361.28 365.50 56,774 -2.69(-0.73%)
Feb 27, 2024 367.47 369.94 365.94 368.19 57,811 +2.02(+0.55%)
Feb 26, 2024 366.67 368.94 364.18 366.17 58,878 +0.37(+0.10%)
Feb 23, 2024 367.65 371.00 365.80 365.80 42,381 -1.29(-0.35%)
Feb 22, 2024 365.80 370.50 363.73 367.09 65,065 +1.87(+0.51%)
Feb 21, 2024 368.93 371.26 362.25 365.22 58,485 -2.59(-0.70%)
Feb 20, 2024 363.71 368.54 358.84 367.81 84,660 -2.19(-0.59%)
Feb 16, 2024 365.64 373.41 365.00 370.00 69,747 -0.78(-0.21%)
Feb 15, 2024 372.82 375.87 365.86 370.78 69,075 +2.28(+0.62%)
Feb 14, 2024 361.68 371.69 354.13 368.50 70,253 +14.75(+4.17%)
Feb 13, 2024 348.96 358.62 347.48 353.75 96,413 -19.08(-5.12%)
Feb 12, 2024 362.54 375.25 362.54 372.83 70,204 +11.23(+3.11%)
Feb 09, 2024 354.36 362.56 352.90 361.60 52,251 +7.60(+2.15%)
Feb 08, 2024 352.01 355.60 351.13 354.00 63,535 +4.87(+1.39%)
Feb 07, 2024 354.68 355.40 348.83 349.13 38,419 -3.76(-1.07%)
Feb 06, 2024 350.97 357.50 343.05 352.89 66,520 +2.29(+0.65%)
Feb 05, 2024 342.39 352.26 335.51 350.60 94,923 +7.55(+2.20%)
Feb 02, 2024 336.77 350.88 325.25 343.05 73,537 +5.90(+1.75%)
Feb 01, 2024 336.43 339.11 328.28 337.15 75,324 +5.23(+1.58%)
Jan 31, 2024 334.59 341.11 330.56 331.92 161,943 -1.98(-0.59%)
Jan 30, 2024 336.36 338.11 332.87 333.90 72,613 -1.97(-0.59%)
Jan 29, 2024 328.73 337.52 324.77 335.87 64,758 +7.36(+2.24%)
Jan 26, 2024 325.00 328.95 325.00 328.51 45,979 +4.88(+1.51%)
Jan 25, 2024 323.19 324.56 319.62 323.63 49,206 +8.14(+2.58%)
Jan 24, 2024 329.84 329.84 313.47 315.49 50,096 -8.52(-2.63%)
Jan 23, 2024 339.15 339.15 320.88 324.01 88,507 -15.17(-4.47%)
Jan 22, 2024 333.63 340.43 333.40 339.18 69,113 +9.89(+3.00%)
Jan 19, 2024 322.88 329.78 315.92 329.29 71,067 +8.58(+2.68%)
Jan 18, 2024 310.71 320.84 310.46 320.71 60,200 +14.17(+4.62%)
Jan 17, 2024 305.65 310.81 304.10 306.54 45,673 -5.17(-1.66%)
Jan 16, 2024 312.25 314.00 308.93 311.71 49,537 -4.34(-1.37%)
Jan 12, 2024 323.32 323.32 314.71 316.05 47,054 -2.22(-0.70%)
Jan 11, 2024 320.92 320.92 314.62 318.27 46,281 -3.26(-1.01%)
Jan 10, 2024 318.72 322.88 318.24 321.53 47,815 +2.81(+0.88%)
Jan 09, 2024 318.31 321.44 317.01 318.72 32,858 -3.26(-1.01%)
Jan 08, 2024 317.18 324.12 315.53 321.98 49,847 +5.99(+1.90%)
Jan 05, 2024 315.89 324.22 313.91 315.99 76,610 -3.60(-1.13%)
Jan 04, 2024 323.44 323.52 317.75 319.59 114,622 -3.69(-1.14%)
Jan 03, 2024 340.78 340.78 322.39 323.28 92,289 -21.14(-6.14%)
Jan 02, 2024 342.33 346.46 338.68 344.42 72,290 -2.20(-0.63%)
Dec 29, 2023 350.01 354.75 345.24 346.62 73,220 -5.86(-1.66%)
Dec 28, 2023 352.35 357.68 351.62 352.48 50,598 -2.73(-0.77%)
Dec 27, 2023 359.91 365.63 353.98 355.21 65,796 -2.99(-0.83%)
Dec 26, 2023 350.95 360.35 348.43 358.20 58,923 +10.24(+2.94%)
Dec 22, 2023 347.24 350.61 347.24 347.96 51,094 +1.39(+0.40%)
Dec 21, 2023 345.80 347.11 339.63 346.57 45,562 +5.49(+1.61%)
Dec 20, 2023 343.04 355.00 339.25 341.08 128,043 -1.28(-0.37%)
Dec 19, 2023 333.18 343.80 333.18 342.36 87,735 +10.96(+3.31%)
Dec 18, 2023 331.06 332.88 327.85 331.40 60,707 -0.75(-0.23%)
Dec 15, 2023 338.63 340.88 327.23 332.15 268,579 -4.70(-1.40%)
Dec 14, 2023 322.49 338.92 322.49 336.85 83,147 +16.26(+5.07%)
Dec 13, 2023 308.80 322.30 301.56 320.59 94,158 +14.38(+4.70%)
Dec 12, 2023 310.50 311.53 302.07 306.21 59,111 -6.66(-2.13%)
Dec 11, 2023 308.06 313.65 301.86 312.87 60,703 +6.05(+1.97%)
Dec 08, 2023 302.00 307.05 301.93 306.82 41,173 +3.07(+1.01%)
Dec 07, 2023 306.76 306.98 301.80 303.75 71,803 -3.76(-1.22%)
Dec 06, 2023 296.05 308.01 296.05 307.51 79,349 +12.82(+4.35%)
Dec 05, 2023 294.95 297.12 292.81 294.69 57,661 -3.58(-1.20%)
Dec 04, 2023 288.57 298.65 288.57 298.27 73,179 +6.78(+2.33%)
Dec 01, 2023 281.75 292.03 281.21 291.49 71,217 +8.71(+3.08%)
Nov 30, 2023 285.49 285.49 279.50 282.78 74,072 -0.01(-0.00%)
Nov 29, 2023 281.53 285.14 271.48 282.79 80,605 +5.67(+2.05%)
Nov 28, 2023 277.95 277.95 273.11 277.12 83,067 -0.22(-0.08%)
Nov 27, 2023 279.00 279.26 274.50 277.34 62,727 -2.65(-0.95%)
Nov 24, 2023 277.30 280.97 277.30 279.99 13,652 +1.55(+0.56%)
Nov 22, 2023 282.22 282.84 277.87 278.44 33,205 -0.27(-0.10%)
Nov 21, 2023 285.73 285.73 278.53 278.71 27,399 -8.14(-2.84%)
Nov 20, 2023 284.61 287.85 279.88 286.85 19,805 +4.02(+1.42%)
Nov 17, 2023 286.14 286.14 280.69 282.83 53,055 +0.31(+0.11%)
Nov 16, 2023 289.40 292.21 280.82 282.52 84,134 -7.48(-2.58%)
Nov 15, 2023 293.00 301.03 289.43 290.00 140,463 -2.99(-1.02%)
Nov 14, 2023 267.84 293.06 264.88 292.99 116,297 +32.99(+12.69%)
Nov 13, 2023 254.11 260.17 254.11 260.00 50,196 +1.28(+0.49%)
Nov 10, 2023 254.15 259.29 251.26 258.72 66,117 +6.64(+2.63%)
Nov 09, 2023 258.98 261.38 250.75 252.08 52,793 -5.92(-2.29%)
Nov 08, 2023 261.41 262.32 255.22 258.00 71,093 -3.90(-1.49%)
Nov 07, 2023 256.43 263.17 252.32 261.90 57,870 +2.78(+1.07%)
Nov 06, 2023 268.29 271.00 257.76 259.12 85,904 -11.44(-4.23%)
Nov 03, 2023 254.89 273.82 254.89 270.56 93,959 +14.47(+5.65%)
Nov 02, 2023 248.84 256.88 248.84 256.09 72,219 +7.88(+3.17%)
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.