Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Cavco Inds Inc (NQ: CVCO )

475.98 +17.13 (+3.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	442.25	448.18	438.14	446.72	79,583	+36.93(+9.01%)
Oct 31, 2024	412.35	415.38	407.76	409.80	59,623	-4.19(-1.01%)
Oct 30, 2024	413.05	423.38	413.05	413.98	49,926	+0.32(+0.08%)
Oct 29, 2024	409.47	414.56	399.86	413.66	87,558	-5.02(-1.20%)
Oct 28, 2024	417.97	422.00	414.20	418.68	42,796	+5.65(+1.37%)
Oct 25, 2024	421.25	424.24	412.94	413.03	28,610	-3.24(-0.78%)
Oct 24, 2024	412.42	419.68	412.42	416.27	40,402	+4.49(+1.09%)
Oct 23, 2024	410.21	413.30	405.11	411.78	59,097	-0.76(-0.18%)
Oct 22, 2024	422.66	422.66	412.12	412.54	47,945	-14.95(-3.50%)
Oct 21, 2024	445.25	446.50	426.01	427.49	39,224	-20.77(-4.63%)
Oct 18, 2024	445.67	451.70	444.40	448.26	38,355	+2.76(+0.62%)
Oct 17, 2024	450.01	450.01	444.52	445.50	28,128	-4.42(-0.98%)
Oct 16, 2024	444.71	452.42	444.71	449.92	62,911	+10.62(+2.42%)
Oct 15, 2024	436.07	442.68	436.07	439.30	50,091	+4.23(+0.97%)
Oct 14, 2024	422.62	436.37	422.62	435.07	38,366	+12.90(+3.06%)
Oct 11, 2024	420.00	426.21	420.00	422.17	47,884	+4.26(+1.02%)
Oct 10, 2024	418.10	419.80	413.70	417.91	37,830	-6.09(-1.44%)
Oct 09, 2024	421.83	430.73	421.83	424.00	45,484	+1.02(+0.24%)
Oct 08, 2024	423.97	426.51	420.23	422.98	47,977	-0.03(-0.01%)
Oct 07, 2024	417.37	423.76	413.45	423.01	37,703	+0.73(+0.17%)
Oct 04, 2024	435.41	435.41	419.36	422.28	53,313	-7.24(-1.69%)
Oct 03, 2024	428.21	434.00	427.17	429.52	40,826	-3.22(-0.74%)
Oct 02, 2024	435.18	438.99	431.42	432.74	37,334	-7.73(-1.75%)
Oct 01, 2024	429.55	440.73	424.31	440.47	80,321	+12.23(+2.86%)
Sep 30, 2024	427.15	431.95	424.49	428.24	55,992	-3.58(-0.83%)
Sep 27, 2024	432.07	441.52	430.52	431.82	48,612	+5.67(+1.33%)
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%)

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.