Cavco Industries, Inc. (CVCO) NASDAQ

546.50

+0.66(+0.12%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025558.88545.84545.84568.97542.34170,669
September 04, 2025536.4555.24555.24556.75536.4319,600
September 03, 2025522.32533.6533.6533.6522.32172,400
September 02, 2025524.11524.71524.71528.6523.2759,200
August 29, 2025530.38530.49530.49536.57508.8199,900
August 28, 2025532.63530.38530.38532.63522.2128,800
August 27, 2025518.78529.78529.78530.73515123,019
August 26, 2025517.83520.62520.62526.29516.36231,449
August 25, 2025518.01519.49519.49524.47512.36190,700
August 22, 2025490.95519.55519.55524.89481.98163,200
August 21, 2025483.08487.29487.29489.99477.41190,600
August 20, 2025489.27485.11485.11492480.55254,325
August 19, 2025483.79489.27489.27497.25483.79151,516
August 18, 2025479.02484.03484.03486.66479.02154,196
August 15, 2025487.14480.22480.22489.07474.5493,119
August 14, 2025484.02483.35483.35488.65481.1180,504
August 13, 2025474.58495.53495.53498.36474.23196,030
August 12, 2025455.7474.18474.18476.49455.768,300
August 11, 2025452.68450.4450.4458.78443.8267,400
August 08, 2025454.4454.21454.21458.78451.4761,800
August 07, 2025454.68451.49451.49456.84450.5569,100
August 06, 2025447.5450.7450.7451.8441.9572,511
August 05, 2025439.38446.28446.28452.11439.2988,811
August 04, 2025422.26440.29440.29443.88422.26110,345
August 01, 2025429.7422.81422.81429.7406.98196,800
July 31, 2025397.38403.67403.67405.86397.38101,432
July 30, 2025413.6403.12403.12415.4400.45103,709
July 29, 2025419.21411.96411.96419.21410.54108,709
July 28, 2025417.8414.52414.52420410.3275,204
July 25, 2025416.9417.47417.47417.9341165,700
July 24, 2025418.25412.03412.03420.61406.7567,840
July 23, 2025426.42419.63419.63426.42418.8479,700
July 22, 2025420.22425.82425.82432.78420.22173,800
July 21, 2025422.96415.83415.83427.19415.53121,300
July 18, 2025434.39420.73420.73437417.97128,000
July 17, 2025424.28429.02429.02432.12424.28139,300
July 16, 2025437.95427.85427.85439.91425117,630
July 15, 2025454.9432.87432.87456.71432.87263,238
July 14, 2025448.63452.5452.5452.56440.23171,400
July 11, 2025443.79449.84449.84455.17440.48128,913
July 10, 2025448.77448.46448.61453.98447.34145,755
July 09, 2025447.01446.92446.92456.65444.06154,743
July 08, 2025447.2446.77446.77453.71444.58174,631
July 07, 2025452.38447.15447.15458.11441.68216,649
July 03, 2025458.1457.42457.42459.78445.16110,374
July 02, 2025456.89459.4459.4460.62450.12160,700
July 01, 2025430.94452.64452.64459.43428.1261,800
June 30, 2025431.03434.43434.43436.91424.15241,729
June 27, 2025428.14430.35430.35433.45423.73279,100
June 26, 2025417.44424.89424.89425.53404.68253,105
June 25, 2025425.49415.36415.36425.49412.89266,015
June 24, 2025411.47428.5428.5429.21410.29216,308
June 23, 2025396.94409.73409.73409.73395.34203,100
June 20, 2025404.17397.23397.23404.17395.37173,500
June 18, 2025400.76400.49400.49407.7399.01270,300
June 17, 2025402.53400.95400.95410.23393.85217,500
June 16, 2025403406.3406.3406.56393.8406,000
June 13, 2025412.66396.53396.53412.74393.53268,000
June 12, 2025422.71415.94415.94424.32412.67154,324
June 11, 2025433.89426.68426.68435.36422.04249,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved