ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

422.81 +19.14 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 429.70 429.70 406.98 422.81 196,752 +19.14(+4.74%)
Jul 31, 2025 397.38 405.86 397.38 403.67 101,432 +0.55(+0.14%)
Jul 30, 2025 413.60 415.40 400.45 403.12 103,709 -8.84(-2.15%)
Jul 29, 2025 419.21 419.21 410.54 411.96 108,709 -2.56(-0.62%)
Jul 28, 2025 417.80 420.00 410.32 414.52 75,204 -2.95(-0.71%)
Jul 25, 2025 416.90 417.93 411.00 417.47 65,660 +5.44(+1.32%)
Jul 24, 2025 418.25 420.61 406.75 412.03 67,840 -7.60(-1.81%)
Jul 23, 2025 426.42 426.42 418.84 419.63 79,697 -6.19(-1.45%)
Jul 22, 2025 420.22 432.77 420.22 425.82 173,775 +9.99(+2.40%)
Jul 21, 2025 422.96 427.19 415.52 415.83 121,280 -4.90(-1.16%)
Jul 18, 2025 434.39 437.00 417.97 420.73 127,984 -8.29(-1.93%)
Jul 17, 2025 424.28 432.12 424.28 429.02 139,286 +1.17(+0.27%)
Jul 16, 2025 437.95 439.91 425.00 427.85 117,630 -5.02(-1.16%)
Jul 15, 2025 454.90 456.71 432.87 432.87 263,238 -19.63(-4.34%)
Jul 14, 2025 448.63 452.56 440.23 452.50 171,376 +2.66(+0.59%)
Jul 11, 2025 443.79 455.17 440.48 449.84 128,913 +1.38(+0.31%)
Jul 10, 2025 448.77 453.99 446.50 448.46 149,126 +1.54(+0.34%)
Jul 09, 2025 447.01 456.65 444.06 446.92 154,743 +0.15(+0.03%)
Jul 08, 2025 447.20 453.71 444.57 446.77 174,631 -0.38(-0.08%)
Jul 07, 2025 452.38 458.11 441.68 447.15 216,649 -10.27(-2.25%)
Jul 03, 2025 459.39 459.77 445.16 457.42 110,376 -1.98(-0.43%)
Jul 02, 2025 456.89 460.62 450.12 459.40 160,669 +6.76(+1.49%)
Jul 01, 2025 430.94 459.43 428.10 452.64 261,799 +18.21(+4.19%)
Jun 30, 2025 431.03 436.91 424.15 434.43 241,729 +4.08(+0.95%)
Jun 27, 2025 428.14 433.45 423.73 430.35 279,094 +5.46(+1.29%)
Jun 26, 2025 417.44 425.53 404.68 424.89 253,105 +9.53(+2.29%)
Jun 25, 2025 425.49 425.49 412.89 415.36 266,015 -13.14(-3.07%)
Jun 24, 2025 411.47 429.21 410.29 428.50 216,308 +18.77(+4.58%)
Jun 23, 2025 396.94 409.73 395.34 409.73 203,077 +12.50(+3.15%)
Jun 20, 2025 404.17 404.17 395.37 397.23 173,480 -3.26(-0.81%)
Jun 18, 2025 400.76 407.70 399.01 400.49 270,284 -0.46(-0.11%)
Jun 17, 2025 402.53 410.23 393.85 400.95 217,462 -5.35(-1.32%)
Jun 16, 2025 403.00 406.56 393.80 406.30 405,983 +9.77(+2.46%)
Jun 13, 2025 412.66 412.74 393.53 396.53 267,994 -19.41(-4.67%)
Jun 12, 2025 422.71 424.31 412.67 415.94 154,324 -10.74(-2.52%)
Jun 11, 2025 433.89 435.36 422.04 426.68 248,969 -2.94(-0.68%)
Jun 10, 2025 429.13 436.11 424.74 429.62 201,280 +4.39(+1.03%)
Jun 09, 2025 432.69 432.69 420.91 425.23 249,360 -3.40(-0.79%)
Jun 06, 2025 427.89 432.50 419.64 428.63 534,127 +4.78(+1.13%)
Jun 05, 2025 425.19 430.58 418.88 423.85 216,633 -2.81(-0.66%)
Jun 04, 2025 426.55 430.94 425.50 426.66 58,669 -2.34(-0.55%)
Jun 03, 2025 423.99 439.48 423.85 429.00 120,749 +5.49(+1.30%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.