Cavco Inds Inc (NQ: CVCO )

225.73 +0.18 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 229.59 229.59 224.05 225.73 42,100 +0.18(+0.08%)
May 20, 2022 230.93 230.93 218.50 225.55 31,276 -0.52(-0.23%)
May 19, 2022 223.06 229.50 223.06 226.07 67,165 +0.23(+0.10%)
May 18, 2022 236.76 236.76 223.22 225.84 51,937 -15.75(-6.52%)
May 17, 2022 238.99 242.34 234.51 241.59 42,909 +8.05(+3.45%)
May 16, 2022 234.12 236.31 228.43 233.54 39,434 -0.75(-0.32%)
May 13, 2022 232.04 236.03 224.41 234.29 38,243 +5.37(+2.35%)
May 12, 2022 218.63 230.39 218.01 228.92 58,318 +11.03(+5.06%)
May 11, 2022 232.19 232.19 216.78 217.89 54,451 -12.64(-5.48%)
May 10, 2022 240.89 241.62 228.74 230.53 35,156 -8.00(-3.35%)
May 09, 2022 238.12 243.52 234.77 238.53 34,069 -3.94(-1.62%)
May 06, 2022 243.46 247.17 236.63 242.47 37,968 -2.29(-0.94%)
May 05, 2022 257.51 257.51 240.74 244.76 60,640 -17.11(-6.53%)
May 04, 2022 248.70 262.54 245.49 261.87 65,671 +15.29(+6.20%)
May 03, 2022 241.76 247.73 240.36 246.58 43,039 +3.10(+1.27%)
May 02, 2022 236.10 243.53 234.33 243.48 46,491 +7.23(+3.06%)
Apr 29, 2022 236.03 242.63 234.90 236.25 46,986 -2.79(-1.17%)
Apr 28, 2022 234.84 241.59 229.93 239.04 47,015 +7.63(+3.30%)
Apr 27, 2022 232.77 235.59 228.77 231.41 37,412 -1.41(-0.61%)
Apr 26, 2022 239.42 240.52 231.90 232.82 50,532 -10.17(-4.19%)
Apr 25, 2022 232.20 243.70 232.20 242.99 47,017 +8.71(+3.72%)
Apr 22, 2022 234.27 235.82 232.93 234.28 39,116 -2.52(-1.06%)
Apr 21, 2022 248.00 235.33 236.80 54,675 -7.07(-2.90%)
Apr 20, 2022 247.67 250.78 242.92 243.87 60,988 -3.53(-1.43%)
Apr 19, 2022 238.68 249.24 238.68 247.40 52,506 +8.69(+3.64%)
Apr 18, 2022 233.64 239.35 233.42 238.71 55,052 +2.77(+1.17%)
Apr 14, 2022 241.80 243.71 234.94 235.94 42,776 -5.06(-2.10%)
Apr 13, 2022 230.02 242.18 230.02 241.00 67,614 +11.00(+4.78%)
Apr 12, 2022 235.04 241.94 229.33 230.00 47,554 -2.32(-1.00%)
Apr 11, 2022 227.42 234.99 227.42 232.32 53,507 +2.42(+1.05%)
Apr 08, 2022 230.65 236.37 228.38 229.90 62,812 +0.37(+0.16%)
Apr 07, 2022 228.53 231.20 224.13 229.53 114,189 +1.32(+0.58%)
Apr 06, 2022 233.00 233.48 226.69 228.21 81,749 -8.29(-3.51%)
Apr 05, 2022 245.74 246.62 235.12 236.50 89,946 -8.58(-3.50%)
Apr 04, 2022 245.52 251.00 244.34 245.08 80,210 +1.24(+0.51%)
Apr 01, 2022 243.20 245.68 240.11 243.84 77,955 +2.99(+1.24%)
Mar 31, 2022 248.30 255.00 240.27 240.85 89,347 -10.14(-4.04%)
Mar 30, 2022 258.61 258.61 250.50 250.99 53,938 -6.17(-2.40%)
Mar 29, 2022 253.26 259.36 252.06 257.16 79,291 +6.48(+2.58%)
Mar 28, 2022 247.81 251.94 243.20 250.68 62,826 +3.68(+1.49%)
Mar 25, 2022 254.00 257.01 246.21 247.00 99,315 -6.50(-2.56%)
Mar 24, 2022 276.05 276.05 250.68 253.50 150,522 -22.84(-8.27%)
Mar 23, 2022 284.00 284.00 275.20 276.34 40,719 -10.78(-3.75%)
Mar 22, 2022 280.27 288.53 280.27 287.12 48,051 +9.67(+3.49%)
Mar 21, 2022 286.77 286.78 274.69 277.45 47,070 -8.08(-2.83%)
Mar 18, 2022 288.47 290.27 283.18 285.53 103,432 -1.43(-0.50%)
Mar 17, 2022 280.53 289.88 280.06 286.96 30,319 +3.35(+1.18%)
Mar 16, 2022 278.60 286.26 274.70 283.61 64,232 +6.22(+2.24%)
Mar 15, 2022 267.08 277.51 266.40 277.39 67,770 +13.39(+5.07%)
Mar 14, 2022 269.66 269.66 260.83 264.00 60,913 -2.90(-1.09%)
Mar 11, 2022 271.10 273.05 264.02 266.90 36,983 -4.70(-1.73%)
Mar 10, 2022 265.43 273.75 264.93 271.60 31,226 -0.14(-0.05%)
Mar 09, 2022 265.39 275.62 265.39 271.74 37,294 +10.74(+4.11%)
Mar 08, 2022 260.09 268.33 253.05 261.00 40,674 +3.07(+1.19%)
Mar 07, 2022 269.37 274.63 257.92 257.93 47,211 -12.54(-4.64%)
Mar 04, 2022 270.64 270.93 266.70 270.47 36,437 -4.20(-1.53%)
Mar 03, 2022 287.29 287.29 271.75 274.67 36,414 -8.59(-3.03%)
Mar 02, 2022 274.10 285.45 270.20 283.26 45,411 +12.08(+4.45%)
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.