Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
444.21
-2.51 (-0.56%)
Nov 4, 2024, 4:00 PM EST - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024442.25448.18438.14446.72446.729.01%79,583
Oct 31, 2024412.35415.38407.76409.80409.80-1.01%59,623
Oct 30, 2024413.05423.39413.05413.98413.980.08%49,926
Oct 29, 2024409.47414.56399.86413.66413.66-1.20%87,558
Oct 28, 2024417.97422.00414.20418.68418.681.37%42,796
Oct 25, 2024421.25424.24412.94413.03413.03-0.78%28,610
Oct 24, 2024412.42419.68412.42416.27416.271.09%40,402
Oct 23, 2024410.21413.30405.11411.78411.78-0.18%59,097
Oct 22, 2024422.66422.66412.12412.54412.54-3.50%47,945
Oct 21, 2024445.25446.50426.01427.49427.49-4.63%39,226
Oct 18, 2024445.67451.70444.40448.26448.260.62%38,355
Oct 17, 2024450.01450.01444.52445.50445.50-0.98%28,128
Oct 16, 2024444.71452.42444.71449.92449.922.42%62,911
Oct 15, 2024436.07442.68436.07439.30439.300.97%50,091
Oct 14, 2024422.62436.37422.62435.07435.073.06%38,366
Oct 11, 2024420.00426.21420.00422.17422.171.02%47,884
Oct 10, 2024418.10419.80413.70417.91417.91-1.44%37,830
Oct 9, 2024421.83430.73421.83424.00424.000.24%45,484
Oct 8, 2024423.97426.51420.23422.98422.98-0.01%47,977
Oct 7, 2024417.37423.76413.45423.01423.010.17%37,703
Oct 4, 2024435.41435.41419.36422.28422.28-1.69%53,313
Oct 3, 2024428.21434.00427.17429.52429.52-0.74%40,826
Oct 2, 2024435.18438.99431.42432.74432.74-1.75%37,334
Oct 1, 2024429.55440.73424.31440.47440.472.86%80,321
Sep 30, 2024427.15431.95424.49428.24428.24-0.83%55,992
Sep 27, 2024432.07441.52430.52431.82431.821.33%48,612
Sep 26, 2024429.13431.70425.26426.15426.150.98%52,336
Sep 25, 2024426.48426.52421.20422.01422.01-1.54%51,200
Sep 24, 2024428.44435.11425.22428.63428.63-0.38%46,052
Sep 23, 2024440.12440.12427.10430.28430.28-1.26%64,328
Sep 20, 2024443.52444.90429.40435.77435.77-1.90%488,090
Sep 19, 2024436.50444.64428.00444.20444.204.76%79,623
Sep 18, 2024431.60436.20421.89424.03424.03-1.75%82,244
Sep 17, 2024430.39437.02426.32431.60431.601.04%51,744
Sep 16, 2024431.22431.22425.04427.17427.17-0.08%54,297
Sep 13, 2024422.84435.56422.84427.53427.532.80%64,059
Sep 12, 2024405.01417.00405.01415.90415.903.24%49,786
Sep 11, 2024401.40407.69393.82402.84402.84-0.12%58,004
Sep 10, 2024407.07407.99400.37403.32403.32-0.06%44,758
Sep 9, 2024401.84411.46398.95403.58403.580.28%73,323
Sep 6, 2024398.70405.68397.93402.45402.451.16%51,584
Sep 5, 2024399.91405.29394.85397.85397.85-0.31%87,173
Sep 4, 2024396.85400.49390.46399.07399.070.49%40,982
Sep 3, 2024412.90417.00395.64397.13397.13-3.92%59,910
Aug 30, 2024407.39421.27405.00413.32413.322.28%58,168
Aug 29, 2024405.77408.24398.48404.11404.110.33%41,204
Aug 28, 2024401.64405.06399.29402.80402.80-0.06%38,849
Aug 27, 2024399.81407.07398.13403.05403.05-0.31%43,625
Aug 26, 2024409.79414.32403.89404.29404.29-1.19%47,680
Aug 23, 2024390.40411.36390.40409.16409.165.07%59,003
Aug 22, 2024394.85395.45388.69389.41389.41-1.27%28,906
Aug 21, 2024389.95395.61389.95394.40394.402.43%37,895
Aug 20, 2024393.54394.59384.46385.04385.04-2.07%42,305
Aug 19, 2024388.00396.11385.23393.17393.171.63%57,461
Aug 16, 2024388.43393.96385.89386.87386.87-1.13%57,221
Aug 15, 2024384.70394.12379.98391.28391.283.97%86,327
Aug 14, 2024374.40381.42372.01376.33376.330.48%119,827
Aug 13, 2024367.65377.05365.24374.52374.523.40%55,185
Aug 12, 2024368.91368.91359.26362.22362.22-1.60%34,128
Aug 9, 2024365.29370.47365.29368.10368.100.46%56,241
Aug 8, 2024370.59370.59360.94366.40366.400.82%62,647
Aug 7, 2024369.45385.46361.67363.41363.41-0.11%158,896
Aug 6, 2024362.75371.62361.75363.81363.81-53,189
Aug 5, 2024351.28377.38351.28363.80363.80-5.01%82,842
Aug 2, 2024375.20387.76372.71382.97382.97-4.58%99,190
Aug 1, 2024416.58417.23395.97401.37401.37-3.20%86,339
Jul 31, 2024424.69426.41412.00414.62414.62-1.28%87,048
Jul 30, 2024418.27422.22416.32419.98419.980.53%45,331
Jul 29, 2024419.36421.60412.75417.75417.75-49,828
Jul 26, 2024411.01419.22410.04417.73417.733.88%65,942
Jul 25, 2024397.65414.50390.05402.11402.112.62%102,438
Jul 24, 2024404.00408.30390.91391.83391.83-3.45%78,746
Jul 23, 2024399.30409.63395.50405.84405.840.58%70,699
Jul 22, 2024395.07403.91389.99403.48403.483.11%54,342
Jul 19, 2024393.31396.26389.23391.30391.30-0.48%38,926
Jul 18, 2024397.34415.15390.98393.19393.19-1.19%62,869
Jul 17, 2024407.10409.61397.52397.91397.91-3.13%75,616
Jul 16, 2024386.42411.58386.42410.75410.757.61%113,699
Jul 15, 2024372.87385.77372.87381.71381.712.50%65,996
Jul 12, 2024369.06384.10369.06372.41372.412.00%67,155
Jul 11, 2024360.69372.01357.48365.11365.114.36%119,020
Jul 10, 2024343.80351.31343.80349.84349.841.76%42,169
Jul 9, 2024343.81346.81341.14343.80343.80-0.17%39,392
Jul 8, 2024339.55346.34339.55344.40344.402.61%51,217
Jul 5, 2024339.98339.98331.08335.64335.64-1.15%38,050
Jul 3, 2024340.12343.56338.51339.55339.550.03%24,740
Jul 2, 2024335.70340.55335.70339.44339.440.60%43,766
Jul 1, 2024347.85347.85337.26337.41337.41-2.53%39,622
Jun 28, 2024347.82348.57342.40346.17346.170.56%109,973
Jun 27, 2024342.62344.63341.38344.25344.250.83%43,521
Jun 26, 2024340.74346.93339.46341.41341.41-0.72%53,294
Jun 25, 2024358.24358.24343.22343.88343.88-3.54%54,536
Jun 24, 2024357.69363.95356.29356.49356.49-0.34%75,631
Jun 21, 2024361.10361.66353.10357.69357.69-0.30%223,631
Jun 20, 2024354.00360.90354.00358.75358.751.11%60,802
Jun 18, 2024357.65361.71352.91354.82354.82-0.79%64,543
Jun 17, 2024357.20357.70348.35357.65357.65-76,613
Jun 14, 2024353.63358.87349.77357.64357.64-0.49%68,467
Jun 13, 2024356.35360.34353.27359.39359.390.11%51,118
Jun 12, 2024356.40368.81355.90358.99358.994.72%104,961