Skip to main content
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
520.73
-9.45 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 2025517.89534.63517.89533.84533.843.49%74,563
Feb 4, 2025518.01523.23502.56515.86515.86-0.66%95,975
Feb 3, 2025509.11526.50507.60519.31519.312.10%113,649
Jan 31, 2025476.84516.42476.78508.64508.646.67%165,379
Jan 30, 2025470.44482.08469.58476.82476.821.95%75,631
Jan 29, 2025470.01476.49465.19467.71467.71-0.86%71,915
Jan 28, 2025474.08475.74468.62471.76471.76-0.27%31,170
Jan 27, 2025470.79486.53470.79473.05473.050.35%50,368
Jan 24, 2025474.00476.21467.61471.39471.39-0.98%34,814
Jan 23, 2025472.71480.11468.13476.05476.050.26%36,018
Jan 22, 2025475.90480.91473.24474.81474.81-1.18%32,294
Jan 21, 2025480.00488.00477.71480.50480.500.77%58,194
Jan 17, 2025477.97484.11470.02476.84476.841.13%69,091
Jan 16, 2025466.85473.42463.10471.53471.530.59%77,688
Jan 15, 2025471.70475.45464.96468.75468.753.59%64,183
Jan 14, 2025450.11456.89449.95452.50452.502.67%63,654
Jan 13, 2025429.12442.30428.50440.73440.732.18%49,061
Jan 10, 2025436.34441.79430.04431.31431.31-2.93%50,463
Jan 8, 2025439.28444.99432.28444.33444.330.79%36,137
Jan 7, 2025447.12447.30437.61440.84440.84-1.65%39,967
Jan 6, 2025447.96453.27446.25448.24448.240.21%49,526
Jan 3, 2025442.17450.38442.00447.28447.281.87%43,033
Jan 2, 2025448.97452.03434.39439.07439.07-1.60%53,126
Dec 31, 2024447.91450.88445.98446.23446.23-0.13%49,036
Dec 30, 2024442.55451.44437.07446.83446.830.80%50,745
Dec 27, 2024446.57448.32440.22443.29443.29-1.33%30,114
Dec 26, 2024446.76452.60446.06449.28449.28-0.30%29,927
Dec 24, 2024443.84451.73443.84450.62450.621.20%18,120
Dec 23, 2024452.16452.16440.54445.28445.28-2.20%36,455
Dec 20, 2024438.98457.01438.98455.30455.302.96%218,547
Dec 19, 2024451.52456.30438.90442.22442.22-2.19%69,574
Dec 18, 2024476.99478.56451.67452.12452.12-4.47%56,395
Dec 17, 2024481.76482.30471.62473.29473.29-1.35%61,619
Dec 16, 2024480.26488.36478.75479.76479.76-1.01%44,908
Dec 13, 2024494.78494.78480.98484.66484.66-2.83%52,747
Dec 12, 2024494.80500.17491.51498.78498.780.36%77,851
Dec 11, 2024506.99506.99495.78497.01497.01-0.60%38,465
Dec 10, 2024500.49502.52489.00500.00500.00-0.73%73,136
Dec 9, 2024503.31507.35500.79503.69503.690.61%38,973
Dec 6, 2024503.78508.52494.59500.64500.640.52%33,663
Dec 5, 2024505.70506.27497.86498.05498.05-1.58%37,392
Dec 4, 2024510.09510.09499.45506.07506.07-1.11%87,467
Dec 3, 2024512.12516.88507.31511.73511.73-1.48%74,590
Dec 2, 2024513.72523.37512.88519.43519.430.96%38,978
Nov 29, 2024518.55520.26510.45514.50514.50-0.26%25,453
Nov 27, 2024525.70527.00513.49515.86515.86-1.03%50,563
Nov 26, 2024528.00528.00516.27521.23521.23-2.24%92,539
Nov 25, 2024520.69544.08520.34533.17533.173.95%118,177
Nov 22, 2024498.40513.72498.40512.91512.913.84%69,948
Nov 21, 2024475.41500.16475.41493.96493.963.90%75,229
Nov 20, 2024467.47475.71467.47475.41475.410.87%35,428
Nov 19, 2024465.17472.21459.28471.33471.331.14%36,969
Nov 18, 2024464.00473.39462.27466.02466.020.17%34,350
Nov 15, 2024466.86466.86459.06465.23465.230.06%44,972
Nov 14, 2024465.45473.00462.82464.95464.95-0.26%35,812
Nov 13, 2024472.93473.24464.07466.18466.18-0.31%27,008
Nov 12, 2024476.74481.06464.14467.61467.61-2.91%65,209
Nov 11, 2024482.95484.80476.33481.62481.621.18%38,556
Nov 8, 2024458.68476.95458.68475.98475.983.73%97,786
Nov 7, 2024462.95466.72456.45458.85458.85-0.89%153,750
Nov 6, 2024460.09468.13452.88462.98462.981.15%116,946
Nov 5, 2024443.90460.64443.90457.70457.703.04%65,266
Nov 4, 2024446.64453.50443.09444.21444.21-0.56%49,164
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