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

Cavco Industries, Inc. - Common Stock (NQ: CVCO )

444.33 +3.49 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 439.28 444.99 432.28 444.33 36,037 +3.49(+0.79%)
Jan 07, 2025 447.12 447.30 437.61 440.84 39,967 -7.40(-1.65%)
Jan 06, 2025 447.96 453.27 446.25 448.24 49,526 +0.96(+0.21%)
Jan 03, 2025 442.17 450.38 442.00 447.28 43,033 +8.21(+1.87%)
Jan 02, 2025 448.97 452.03 434.39 439.07 53,126 -7.16(-1.60%)
Dec 31, 2024 446.23 0 -0.60(-0.13%)
Dec 30, 2024 442.55 451.44 437.07 446.83 50,743 +3.54(+0.80%)
Dec 27, 2024 446.57 448.32 440.22 443.29 30,114 -5.99(-1.33%)
Dec 26, 2024 446.76 452.60 446.06 449.28 29,927 -1.34(-0.30%)
Dec 24, 2024 443.84 451.73 443.84 450.62 18,120 +5.34(+1.20%)
Dec 23, 2024 452.16 452.16 440.54 445.28 36,455 -10.02(-2.20%)
Dec 20, 2024 438.98 457.01 438.98 455.30 218,547 +11.54(+2.60%)
Dec 19, 2024 451.52 456.30 438.89 443.76 49,113 -8.36(-1.85%)
Dec 18, 2024 476.99 478.56 451.67 452.12 56,395 -21.17(-4.47%)
Dec 17, 2024 481.76 482.30 471.62 473.29 61,619 -6.47(-1.35%)
Dec 16, 2024 480.26 488.36 478.75 479.76 44,908 -4.90(-1.01%)
Dec 13, 2024 494.78 494.78 480.98 484.66 52,747 -14.12(-2.83%)
Dec 12, 2024 494.80 500.17 491.50 498.78 77,851 +1.77(+0.36%)
Dec 11, 2024 506.99 506.99 495.77 497.01 38,465 -2.99(-0.60%)
Dec 10, 2024 500.49 502.52 489.00 500.00 73,136 -3.69(-0.73%)
Dec 09, 2024 503.31 507.35 500.79 503.69 38,973 +3.05(+0.61%)
Dec 06, 2024 503.78 508.51 494.59 500.64 33,663 +2.59(+0.52%)
Dec 05, 2024 505.70 506.27 497.86 498.05 37,392 -8.02(-1.58%)
Dec 04, 2024 510.09 510.09 499.44 506.07 87,467 -5.66(-1.11%)
Dec 03, 2024 512.12 516.88 507.31 511.73 74,590 -7.70(-1.48%)
Dec 02, 2024 513.72 523.37 512.88 519.43 38,978 +4.93(+0.96%)
Nov 29, 2024 518.55 520.25 510.44 514.50 25,453 -1.36(-0.26%)
Nov 27, 2024 525.70 527.00 513.49 515.86 50,563 -5.37(-1.03%)
Nov 26, 2024 528.00 528.00 516.27 521.23 88,297 -11.94(-2.24%)
Nov 25, 2024 520.69 544.08 520.34 533.17 118,167 +20.26(+3.95%)
Nov 22, 2024 498.40 513.72 498.40 512.91 69,948 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.