Canada markets closed

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
372.61+6.20 (+1.69%)
At close: 04:00PM EDT
372.61 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024366.00373.51366.00372.61372.6128,300
Apr 25, 2024362.01367.26356.03366.41366.4140,200
Apr 24, 2024372.63376.80366.12366.50366.5036,900
Apr 23, 2024362.47380.52362.47375.36375.3666,700
Apr 22, 2024359.21363.87356.00359.52359.5235,200
Apr 19, 2024347.63359.90347.63358.20358.2070,900
Apr 18, 2024354.88357.51346.83348.88348.8859,200
Apr 17, 2024360.50363.88349.14351.45351.4575,800
Apr 16, 2024370.03370.03355.98356.97356.9790,000
Apr 15, 2024376.43376.47367.50370.43370.4365,300
Apr 12, 2024378.24378.24372.17376.25376.2528,900
Apr 11, 2024374.70380.97373.36380.69380.6950,800
Apr 10, 2024378.36378.36365.73371.62371.6274,600
Apr 09, 2024385.35391.61380.00391.46391.4631,600
Apr 08, 2024383.57383.57378.50381.60381.6055,500
Apr 05, 2024374.43382.47374.43380.41380.4137,700
Apr 04, 2024383.62383.63371.69374.31374.3142,700
Apr 03, 2024369.56380.63369.56377.77377.7741,000
Apr 02, 2024383.52383.52369.95374.59374.5965,100
Apr 01, 2024399.49400.99386.24389.26389.2668,400
Mar 28, 2024393.20400.23393.20399.06399.0648,800
Mar 27, 2024388.00394.96388.00392.11392.1141,200
Mar 26, 2024391.20391.40384.09384.98384.9838,700
Mar 25, 2024392.44395.19386.63386.66386.6648,800
Mar 22, 2024393.57393.99388.62393.61393.6160,300
Mar 21, 2024392.30396.71391.76393.43393.4348,200
Mar 20, 2024383.70392.06379.90389.65389.6554,100
Mar 19, 2024370.20382.70369.04382.10382.1055,800
Mar 18, 2024380.27383.10371.78371.78371.7862,700
Mar 15, 2024365.52377.48365.51376.98376.98236,000
Mar 14, 2024373.99374.73362.70365.69365.6964,600
Mar 13, 2024371.17380.04371.17376.25376.2555,300
Mar 12, 2024372.53376.50364.81372.55372.5556,600
Mar 11, 2024365.62372.85362.15371.31371.3191,900
Mar 08, 2024378.16379.25364.51364.74364.7467,800
Mar 07, 2024368.93376.98365.69375.37375.3751,700
Mar 06, 2024372.45373.49364.20366.54366.5445,600
Mar 05, 2024367.14371.33363.19366.54366.5458,100
Mar 04, 2024378.35379.80365.32367.56367.5667,100
Mar 01, 2024375.37380.26369.73379.09379.0951,200
Feb 29, 2024372.00376.31368.11372.57372.5770,700
Feb 28, 2024363.99368.33361.28365.50365.5056,800
Feb 27, 2024367.47369.94365.94368.19368.1957,800
Feb 26, 2024366.67368.94364.18366.17366.1758,900
Feb 23, 2024367.65371.00365.80365.80365.8042,400
Feb 22, 2024365.80370.50363.73367.09367.0965,100
Feb 21, 2024368.93371.26362.25365.22365.2258,500
Feb 20, 2024363.71368.54358.84367.81367.8184,700
Feb 16, 2024365.64373.41365.00370.00370.0069,700
Feb 15, 2024372.82375.87365.86370.78370.7869,100
Feb 14, 2024361.68371.69354.13368.50368.5070,300
Feb 13, 2024348.96358.62347.48353.75353.7596,400
Feb 12, 2024362.54375.25362.54372.83372.8370,200
Feb 09, 2024354.36362.56352.90361.60361.6052,300
Feb 08, 2024352.01355.60351.13354.00354.0059,700
Feb 07, 2024354.68355.40348.83349.13349.1338,400
Feb 06, 2024350.97357.50343.05352.89352.8966,500
Feb 05, 2024342.39352.26335.51350.60350.6094,900
Feb 02, 2024336.77350.88325.25343.05343.0573,500
Feb 01, 2024336.43339.11328.28337.15337.1575,300
Jan 31, 2024334.59341.11330.56331.92331.92161,900
Jan 30, 2024336.36338.11332.87333.90333.9072,600
Jan 29, 2024328.73337.52324.77335.87335.8764,800
Jan 26, 2024325.00328.95325.00328.51328.5146,000
Jan 25, 2024323.19324.56319.62323.63323.6349,200
Jan 24, 2024329.84329.84313.47315.49315.4950,100
Jan 23, 2024339.15339.15320.88324.01324.0188,100
Jan 22, 2024333.63340.43333.41339.18339.1869,100
Jan 19, 2024322.88329.78315.92329.29329.2971,100
Jan 18, 2024310.71320.84310.46320.71320.7160,200
Jan 17, 2024305.65310.81304.10306.54306.5445,700
Jan 16, 2024312.25314.00308.93311.71311.7149,500
Jan 12, 2024323.32323.32314.71316.05316.0547,100
Jan 11, 2024320.92320.92314.62318.27318.2746,300
Jan 10, 2024318.72322.88318.24321.53321.5347,800
Jan 09, 2024318.31321.44317.01318.72318.7232,900
Jan 08, 2024317.18324.12315.53321.98321.9849,800
Jan 05, 2024315.89324.22313.91315.99315.9971,300
Jan 04, 2024323.44323.52317.75319.59319.59114,600
Jan 03, 2024340.78340.78322.39323.28323.2892,300
Jan 02, 2024342.33346.46338.68344.42344.4272,300
Dec 29, 2023350.01354.76345.24346.62346.6273,200
Dec 28, 2023352.35357.68351.63352.48352.4850,600
Dec 27, 2023359.91365.63353.98355.21355.2165,800
Dec 26, 2023350.95360.35348.43358.20358.2058,900
Dec 22, 2023347.24350.61347.24347.96347.9651,100
Dec 21, 2023345.80347.11339.64346.57346.5745,600
Dec 20, 2023343.04355.00339.25341.08341.08128,000
Dec 19, 2023333.18343.80333.18342.36342.3687,700
Dec 18, 2023331.06332.88327.85331.40331.4060,700
Dec 15, 2023338.63340.88327.23332.15332.15268,500
Dec 14, 2023322.49338.92322.49336.85336.8583,100
Dec 13, 2023308.80322.30301.56320.59320.5994,500
Dec 12, 2023310.50311.53302.07306.21306.2159,100
Dec 11, 2023308.06313.65301.86312.87312.8760,700
Dec 08, 2023302.00307.05301.93306.82306.8241,200
Dec 07, 2023306.76306.98301.80303.75303.7571,800
Dec 06, 2023296.05308.01296.05307.51307.5179,300
Dec 05, 2023294.95297.12292.81294.69294.6957,700
Dec 04, 2023288.57298.65288.57298.27298.2773,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...