Cavco Industries, Inc. (CVCO) NASDAQ

595.80

+17.05(+2.95%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026580.81595.8595.8603.24575.76181,215
February 19, 2026579.46578.75578.75590.11573.59148,334
February 18, 2026587.69584.5584.5599.49583.74151,523
February 17, 2026587.76585.29585.29599.5566.59166,600
February 13, 2026577.51590.38590.38590.88570.28187,800
February 12, 2026576.33573.75573.75584.67567.29200,000
February 11, 2026567.1569.09569.09581.24559.91168,400
February 10, 2026561.45567.38567.38570.66548.13193,100
February 09, 2026538.73554.2554.2555.72535.72219,400
February 06, 2026520.48538.73538.73547.36520.48213,755
February 05, 2026514.89522.96522.96530.92512.18328,025
February 04, 2026487.36505.46505.46509.6487.36352,400
February 03, 2026462.43482.65482.65487.58451330,542
February 02, 2026485.11465.8465.8487.99453.07431,128
January 30, 2026548.6492.02492.02550.99490771,255
January 29, 2026615.33617.5617.5633.73612.81196,010
January 28, 2026635.65616.11616.11641.14611.34171,128
January 27, 2026655.02632.89632.89658.89631.99175,746
January 26, 2026669.1657.02657.02672.24652.71201,600
January 23, 2026678.03667.29667.29684.29664.52152,400
January 22, 2026695.95683.83683.83713.01676.98165,026
January 21, 2026684.19697.4697.4704.5680.75179,859
January 20, 2026680.2684.56684.56696.21655215,675
January 16, 2026694.97697.76697.76708.9684.87185,500
January 15, 2026693.2692.78692.78707.4682.4159,200
January 14, 2026678.81689.58689.58689.87672.58180,723
January 13, 2026677677.66677.66699.33671.94303,308
January 12, 2026662.49677.03677.03682.59658.37216,120
January 09, 2026644667.7667.7671.52644245,118
January 08, 2026610.03642.69642.69642.74607.54148,800
January 07, 2026606.6615.31615.31625.49603.1286,303
January 06, 2026591.19601.62601.62603.3575.32158,900
January 05, 2026588.89594.13594.13610.95588.89170,139
January 02, 2026587.51591.56591.56594.54570.49233,117
December 31, 2025599.51590.74590.74601.69590.37136,849
December 30, 2025597.12599.4599.4607.49592.63152,800
December 29, 2025601.79601.46601.46607596.12188,000
December 26, 2025605.4600.44600.44606.43591.74104,000
December 24, 2025607.35603.72603.72610602.2859,300
December 23, 2025601.01603.54603.54611.45598.84159,937
December 22, 2025610.97601.57601.57617.92600.23103,300
December 19, 2025610.08605.01605.01615594.45224,842
December 18, 2025604614.03614.03618.03598.23241,028
December 17, 2025592.84599.11599.11604.96591.09156,400
December 16, 2025597.95594.63594.63602.36588.12118,100
December 15, 2025602.88598.17598.17605.54594.54117,317
December 12, 2025601.48597.03597.03614.11585109,000
December 11, 2025604.24600.47600.47613.04598.52189,321
December 10, 2025574.72597.39597.39602.76571.64200,200
December 09, 2025561.2569.85569.85582.47555.02125,800
December 08, 2025586.66561.18561.18586.66550.99134,970
December 05, 2025579.94578.64578.64589.49577.25181,400
December 04, 2025585.18577.99577.99593573.36213,100
December 03, 2025580586.69586.69608.06580237,327
December 02, 2025587.25585.27585.27594.45571.6195,831
December 01, 2025589.09584.22584.22603.58568.09256,334
November 28, 2025606.32595.65595.65611.72584.62117,230
November 26, 2025591.59608.6608.6613.77590.59132,220
November 25, 2025573.39596.76596.76604.91573.39124,264
November 24, 2025569.98572.46572.46576.24555.45124,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved