Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
480.03
+10.57 (2.25%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025475.45482.60469.15477.75477.751.77%70,524
Apr 16, 2025477.32477.86462.42469.45469.45-1.28%52,450
Apr 15, 2025475.47481.14472.81475.55475.550.02%64,225
Apr 14, 2025484.00486.83464.83475.47475.471.20%67,255
Apr 11, 2025466.38472.99452.34469.83469.830.61%70,091
Apr 10, 2025472.92479.24461.85466.99466.99-4.47%84,890
Apr 9, 2025455.24503.34450.20488.86488.866.31%94,537
Apr 8, 2025480.99488.00450.39459.83459.83-1.40%75,879
Apr 7, 2025469.80496.94460.32466.36466.36-4.62%95,334
Apr 4, 2025470.76502.00469.93488.94488.940.54%88,698
Apr 3, 2025504.86515.71485.47486.33486.33-7.82%86,463
Apr 2, 2025509.55529.45504.76527.56527.562.21%70,813
Apr 1, 2025515.86520.01508.62516.13516.13-0.67%66,073
Mar 31, 2025507.74523.37503.95519.63519.631.10%76,231
Mar 28, 2025529.16529.16512.03513.96513.96-2.39%47,557
Mar 27, 2025532.69538.45521.04526.55526.55-1.25%50,450
Mar 26, 2025529.94534.00526.88533.19533.190.48%44,045
Mar 25, 2025520.42536.05516.48530.64530.641.56%63,867
Mar 24, 2025520.19530.48517.36522.48522.481.87%61,647
Mar 21, 2025509.48514.01502.60512.89512.89-1.65%196,305
Mar 20, 2025516.35531.91511.65521.48521.48-0.79%59,514
Mar 19, 2025503.86528.65503.86525.65525.655.00%65,196
Mar 18, 2025500.93506.76499.09500.61500.61-1.18%48,613
Mar 17, 2025502.09508.37499.88506.60506.60-0.04%57,679
Mar 14, 2025504.93508.09490.07506.83506.833.10%60,195
Mar 13, 2025505.75510.47487.94491.58491.58-2.95%56,391
Mar 12, 2025505.99518.37497.14506.51506.510.76%58,867
Mar 11, 2025514.30515.39498.28502.69502.69-1.71%53,424
Mar 10, 2025517.52517.52504.14511.46511.46-1.70%50,715
Mar 7, 2025528.87528.87509.48520.32520.32-1.71%60,112
Mar 6, 2025528.35535.75526.68529.37529.37-0.79%67,360
Mar 5, 2025515.53535.21515.53533.60533.602.77%59,434
Mar 4, 2025514.05526.21502.45519.24519.240.16%85,739
Mar 3, 2025531.33531.33518.34518.42518.42-1.16%93,941
Feb 28, 2025518.84526.13518.84524.53524.531.25%56,155
Feb 27, 2025527.64530.86518.05518.06518.06-2.30%50,922
Feb 26, 2025537.48538.00525.04530.23530.23-1.58%66,314
Feb 25, 2025522.00539.67521.89538.72538.723.94%91,478
Feb 24, 2025525.76525.76511.59518.32518.32-0.46%44,911
Feb 21, 2025536.28536.28516.72520.73520.73-1.78%37,228
Feb 20, 2025533.12536.95525.06530.18530.18-0.70%50,001
Feb 19, 2025532.63536.17525.84533.93533.93-0.96%41,986
Feb 18, 2025538.16542.47532.29539.10539.100.15%50,877
Feb 14, 2025537.90540.84534.81538.30538.300.56%32,712
Feb 13, 2025530.00536.67525.46535.31535.311.99%48,700
Feb 12, 2025518.59532.93514.87524.85524.85-1.12%38,680
Feb 11, 2025527.83536.58523.82530.79530.790.47%46,471
Feb 10, 2025531.38531.38522.39528.33528.33-0.05%42,566
Feb 7, 2025538.00538.00522.35528.60528.60-1.60%63,194
Feb 6, 2025536.70540.73529.68537.22537.220.63%62,107