Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cavco Inds Inc (NQ: CVCO ) 386.87 -4.41 (-1.13%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 388.43 393.96 385.89 386.87 57,221 -4.41(-1.13%) Aug 15, 2024 384.70 394.12 379.98 391.28 86,327 +14.95(+3.97%) Aug 14, 2024 374.40 381.42 372.01 376.33 119,827 +1.81(+0.48%) Aug 13, 2024 367.65 377.05 365.24 374.52 55,185 +12.30(+3.40%) Aug 12, 2024 368.91 368.91 359.26 362.22 34,128 -5.88(-1.60%) Aug 09, 2024 365.29 370.47 365.29 368.10 56,241 +1.70(+0.46%) Aug 08, 2024 370.59 370.59 360.94 366.40 62,647 +2.99(+0.82%) Aug 07, 2024 369.45 385.46 361.67 363.41 158,896 -0.40(-0.11%) Aug 06, 2024 362.75 371.62 361.75 363.81 53,189 +0.01(+0.00%) Aug 05, 2024 351.28 377.38 351.28 363.80 82,842 -19.17(-5.01%) Aug 02, 2024 375.20 387.76 372.70 382.97 99,190 -18.40(-4.58%) Aug 01, 2024 416.58 417.23 395.97 401.37 86,339 -13.25(-3.20%) Jul 31, 2024 424.69 426.41 412.00 414.62 87,048 -5.36(-1.28%) Jul 30, 2024 418.27 422.22 416.32 419.98 45,331 +2.23(+0.53%) Jul 29, 2024 419.36 421.60 412.75 417.75 49,828 +0.02(+0.00%) Jul 26, 2024 411.01 419.22 410.04 417.73 65,942 +15.62(+3.88%) Jul 25, 2024 397.65 414.50 390.05 402.11 102,438 +10.28(+2.62%) Jul 24, 2024 404.00 408.30 390.91 391.83 78,746 -14.01(-3.45%) Jul 23, 2024 399.30 409.63 395.50 405.84 70,699 +2.36(+0.58%) Jul 22, 2024 395.07 403.90 389.99 403.48 54,342 +12.18(+3.11%) Jul 19, 2024 393.31 396.26 389.23 391.30 38,926 -1.89(-0.48%) Jul 18, 2024 397.34 415.15 390.98 393.19 62,869 -4.72(-1.19%) Jul 17, 2024 407.10 409.61 397.52 397.91 75,616 -12.84(-3.13%) Jul 16, 2024 386.42 411.58 386.42 410.75 113,699 +29.04(+7.61%) Jul 15, 2024 372.87 385.77 372.87 381.71 65,996 +9.30(+2.50%) Jul 12, 2024 369.06 384.10 369.06 372.41 67,155 +7.30(+2.00%) Jul 11, 2024 360.69 372.01 357.48 365.11 119,020 +15.27(+4.36%) Jul 10, 2024 343.80 351.31 343.80 349.84 42,169 +6.04(+1.76%) Jul 09, 2024 343.81 346.81 341.14 343.80 39,392 -0.60(-0.17%) Jul 08, 2024 339.55 346.34 339.55 344.40 51,217 +8.76(+2.61%) Jul 05, 2024 339.98 339.98 331.08 335.64 38,050 -3.91(-1.15%) Jul 03, 2024 340.12 343.56 338.50 339.55 24,740 +0.11(+0.03%) Jul 02, 2024 335.70 340.55 335.70 339.44 43,766 +2.03(+0.60%) Jul 01, 2024 347.85 347.85 337.26 337.41 39,622 -8.76(-2.53%) Jun 28, 2024 347.82 348.57 342.40 346.17 109,973 +1.92(+0.56%) Jun 27, 2024 342.62 344.63 341.38 344.25 43,521 +2.84(+0.83%) Jun 26, 2024 340.74 346.93 339.46 341.41 53,294 -2.47(-0.72%) Jun 25, 2024 358.24 358.24 343.21 343.88 54,536 -12.61(-3.54%) Jun 24, 2024 357.69 363.94 356.29 356.49 75,631 -1.20(-0.34%) Jun 21, 2024 361.10 361.66 353.10 357.69 223,631 -1.06(-0.30%) Jun 20, 2024 354.00 360.90 354.00 358.75 60,802 +3.93(+1.11%) Jun 18, 2024 357.65 361.70 352.91 354.82 64,543 -2.83(-0.79%) Jun 17, 2024 357.20 357.70 348.35 357.65 76,613 +0.01(+0.00%) Jun 14, 2024 353.63 358.87 349.77 357.64 68,467 -1.75(-0.49%) Jun 13, 2024 356.35 360.34 353.26 359.39 51,118 +0.40(+0.11%) Jun 12, 2024 356.40 368.81 355.90 358.99 104,961 +16.17(+4.72%) Jun 11, 2024 346.20 346.20 340.52 342.82 57,691 -5.20(-1.49%) Jun 10, 2024 339.82 348.35 338.06 348.02 56,102 +4.01(+1.17%) Jun 07, 2024 348.40 349.34 343.60 344.01 46,095 -9.24(-2.62%) Jun 06, 2024 352.00 356.31 351.99 353.25 40,176 -1.21(-0.34%) Jun 05, 2024 349.60 356.05 345.00 354.46 39,157 +9.83(+2.85%) Jun 04, 2024 348.95 352.37 344.20 344.63 45,280 -9.37(-2.65%) 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.