Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
512.91
+18.95 (3.84%)
Nov 22, 2024, 4:00 PM EST - Market closed
Cavco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 498.40 | 513.72 | 498.40 | 512.91 | 512.91 | 3.84% | 69,948 |
| Nov 21, 2024 | 475.41 | 500.16 | 475.41 | 493.96 | 493.96 | 3.90% | 75,229 |
| Nov 20, 2024 | 467.47 | 475.71 | 467.47 | 475.41 | 475.41 | 0.87% | 35,428 |
| Nov 19, 2024 | 465.17 | 472.21 | 459.28 | 471.33 | 471.33 | 1.14% | 36,969 |
| Nov 18, 2024 | 464.00 | 473.39 | 462.27 | 466.02 | 466.02 | 0.17% | 34,350 |
| Nov 15, 2024 | 466.86 | 466.86 | 459.06 | 465.23 | 465.23 | 0.06% | 44,972 |
| Nov 14, 2024 | 465.45 | 473.00 | 462.82 | 464.95 | 464.95 | -0.26% | 35,812 |
| Nov 13, 2024 | 472.93 | 473.24 | 464.07 | 466.18 | 466.18 | -0.31% | 27,008 |
| Nov 12, 2024 | 476.74 | 481.06 | 464.14 | 467.61 | 467.61 | -2.91% | 65,209 |
| Nov 11, 2024 | 482.95 | 484.80 | 476.33 | 481.62 | 481.62 | 1.18% | 38,556 |
| Nov 8, 2024 | 458.68 | 476.95 | 458.68 | 475.98 | 475.98 | 3.73% | 97,786 |
| Nov 7, 2024 | 462.95 | 466.72 | 456.45 | 458.85 | 458.85 | -0.89% | 153,750 |
| Nov 6, 2024 | 460.09 | 468.13 | 452.88 | 462.98 | 462.98 | 1.15% | 116,946 |
| Nov 5, 2024 | 443.90 | 460.64 | 443.90 | 457.70 | 457.70 | 3.04% | 65,266 |
| Nov 4, 2024 | 446.64 | 453.50 | 443.09 | 444.21 | 444.21 | -0.56% | 49,164 |
| Nov 1, 2024 | 442.25 | 448.18 | 438.14 | 446.72 | 446.72 | 9.01% | 79,583 |
| Oct 31, 2024 | 412.35 | 415.38 | 407.76 | 409.80 | 409.80 | -1.01% | 59,623 |
| Oct 30, 2024 | 413.05 | 423.39 | 413.05 | 413.98 | 413.98 | 0.08% | 49,926 |
| Oct 29, 2024 | 409.47 | 414.56 | 399.86 | 413.66 | 413.66 | -1.20% | 87,558 |
| Oct 28, 2024 | 417.97 | 422.00 | 414.20 | 418.68 | 418.68 | 1.37% | 42,796 |
| Oct 25, 2024 | 421.25 | 424.24 | 412.94 | 413.03 | 413.03 | -0.78% | 28,610 |
| Oct 24, 2024 | 412.42 | 419.68 | 412.42 | 416.27 | 416.27 | 1.09% | 40,402 |
| Oct 23, 2024 | 410.21 | 413.30 | 405.11 | 411.78 | 411.78 | -0.18% | 59,097 |
| Oct 22, 2024 | 422.66 | 422.66 | 412.12 | 412.54 | 412.54 | -3.50% | 47,945 |
| Oct 21, 2024 | 445.25 | 446.50 | 426.01 | 427.49 | 427.49 | -4.63% | 39,226 |
| Oct 18, 2024 | 445.67 | 451.70 | 444.40 | 448.26 | 448.26 | 0.62% | 38,355 |
| Oct 17, 2024 | 450.01 | 450.01 | 444.52 | 445.50 | 445.50 | -0.98% | 28,128 |
| Oct 16, 2024 | 444.71 | 452.42 | 444.71 | 449.92 | 449.92 | 2.42% | 62,911 |
| Oct 15, 2024 | 436.07 | 442.68 | 436.07 | 439.30 | 439.30 | 0.97% | 50,091 |
| Oct 14, 2024 | 422.62 | 436.37 | 422.62 | 435.07 | 435.07 | 3.06% | 38,366 |
| Oct 11, 2024 | 420.00 | 426.21 | 420.00 | 422.17 | 422.17 | 1.02% | 47,884 |
| Oct 10, 2024 | 418.10 | 419.80 | 413.70 | 417.91 | 417.91 | -1.44% | 37,830 |
| Oct 9, 2024 | 421.83 | 430.73 | 421.83 | 424.00 | 424.00 | 0.24% | 45,484 |
| Oct 8, 2024 | 423.97 | 426.51 | 420.23 | 422.98 | 422.98 | -0.01% | 47,977 |
| Oct 7, 2024 | 417.37 | 423.76 | 413.45 | 423.01 | 423.01 | 0.17% | 37,703 |
| Oct 4, 2024 | 435.41 | 435.41 | 419.36 | 422.28 | 422.28 | -1.69% | 53,313 |
| Oct 3, 2024 | 428.21 | 434.00 | 427.17 | 429.52 | 429.52 | -0.74% | 40,826 |
| Oct 2, 2024 | 435.18 | 438.99 | 431.42 | 432.74 | 432.74 | -1.75% | 37,334 |
| Oct 1, 2024 | 429.55 | 440.73 | 424.31 | 440.47 | 440.47 | 2.86% | 80,321 |
| Sep 30, 2024 | 427.15 | 431.95 | 424.49 | 428.24 | 428.24 | -0.83% | 55,992 |
| Sep 27, 2024 | 432.07 | 441.52 | 430.52 | 431.82 | 431.82 | 1.33% | 48,612 |
| Sep 26, 2024 | 429.13 | 431.70 | 425.26 | 426.15 | 426.15 | 0.98% | 52,336 |
| Sep 25, 2024 | 426.48 | 426.52 | 421.20 | 422.01 | 422.01 | -1.54% | 51,200 |
| Sep 24, 2024 | 428.44 | 435.11 | 425.22 | 428.63 | 428.63 | -0.38% | 46,052 |
| Sep 23, 2024 | 440.12 | 440.12 | 427.10 | 430.28 | 430.28 | -1.26% | 64,328 |
| Sep 20, 2024 | 443.52 | 444.90 | 429.40 | 435.77 | 435.77 | -1.90% | 488,090 |
| Sep 19, 2024 | 436.50 | 444.64 | 428.00 | 444.20 | 444.20 | 4.76% | 79,623 |
| Sep 18, 2024 | 431.60 | 436.20 | 421.89 | 424.03 | 424.03 | -1.75% | 82,244 |
| Sep 17, 2024 | 430.39 | 437.02 | 426.32 | 431.60 | 431.60 | 1.04% | 51,744 |
| Sep 16, 2024 | 431.22 | 431.22 | 425.04 | 427.17 | 427.17 | -0.08% | 54,297 |
| Sep 13, 2024 | 422.84 | 435.56 | 422.84 | 427.53 | 427.53 | 2.80% | 64,059 |
| Sep 12, 2024 | 405.01 | 417.00 | 405.01 | 415.90 | 415.90 | 3.24% | 49,786 |
| Sep 11, 2024 | 401.40 | 407.69 | 393.82 | 402.84 | 402.84 | -0.12% | 58,004 |
| Sep 10, 2024 | 407.07 | 407.99 | 400.37 | 403.32 | 403.32 | -0.06% | 44,758 |
| Sep 9, 2024 | 401.84 | 411.46 | 398.95 | 403.58 | 403.58 | 0.28% | 73,323 |
| Sep 6, 2024 | 398.70 | 405.68 | 397.93 | 402.45 | 402.45 | 1.16% | 51,584 |
| Sep 5, 2024 | 399.91 | 405.29 | 394.85 | 397.85 | 397.85 | -0.31% | 87,173 |
| Sep 4, 2024 | 396.85 | 400.49 | 390.46 | 399.07 | 399.07 | 0.49% | 40,982 |
| Sep 3, 2024 | 412.90 | 417.00 | 395.64 | 397.13 | 397.13 | -3.92% | 59,910 |
| Aug 30, 2024 | 407.39 | 421.27 | 405.00 | 413.32 | 413.32 | 2.28% | 58,168 |
| Aug 29, 2024 | 405.77 | 408.24 | 398.48 | 404.11 | 404.11 | 0.33% | 41,204 |
| Aug 28, 2024 | 401.64 | 405.06 | 399.29 | 402.80 | 402.80 | -0.06% | 38,849 |
| Aug 27, 2024 | 399.81 | 407.07 | 398.13 | 403.05 | 403.05 | -0.31% | 43,625 |
| Aug 26, 2024 | 409.79 | 414.32 | 403.89 | 404.29 | 404.29 | -1.19% | 47,680 |
| Aug 23, 2024 | 390.40 | 411.36 | 390.40 | 409.16 | 409.16 | 5.07% | 59,003 |
| Aug 22, 2024 | 394.85 | 395.45 | 388.69 | 389.41 | 389.41 | -1.27% | 28,906 |
| Aug 21, 2024 | 389.95 | 395.61 | 389.95 | 394.40 | 394.40 | 2.43% | 37,895 |
| Aug 20, 2024 | 393.54 | 394.59 | 384.46 | 385.04 | 385.04 | -2.07% | 42,305 |
| Aug 19, 2024 | 388.00 | 396.11 | 385.23 | 393.17 | 393.17 | 1.63% | 57,461 |
| Aug 16, 2024 | 388.43 | 393.96 | 385.89 | 386.87 | 386.87 | -1.13% | 57,221 |
| Aug 15, 2024 | 384.70 | 394.12 | 379.98 | 391.28 | 391.28 | 3.97% | 86,327 |
| Aug 14, 2024 | 374.40 | 381.42 | 372.01 | 376.33 | 376.33 | 0.48% | 119,827 |
| Aug 13, 2024 | 367.65 | 377.05 | 365.24 | 374.52 | 374.52 | 3.40% | 55,185 |
| Aug 12, 2024 | 368.91 | 368.91 | 359.26 | 362.22 | 362.22 | -1.60% | 34,128 |
| Aug 9, 2024 | 365.29 | 370.47 | 365.29 | 368.10 | 368.10 | 0.46% | 56,241 |
| Aug 8, 2024 | 370.59 | 370.59 | 360.94 | 366.40 | 366.40 | 0.82% | 62,647 |
| Aug 7, 2024 | 369.45 | 385.46 | 361.67 | 363.41 | 363.41 | -0.11% | 158,896 |
| Aug 6, 2024 | 362.75 | 371.62 | 361.75 | 363.81 | 363.81 | - | 53,189 |
| Aug 5, 2024 | 351.28 | 377.38 | 351.28 | 363.80 | 363.80 | -5.01% | 82,842 |
| Aug 2, 2024 | 375.20 | 387.76 | 372.71 | 382.97 | 382.97 | -4.58% | 99,190 |
| Aug 1, 2024 | 416.58 | 417.23 | 395.97 | 401.37 | 401.37 | -3.20% | 86,339 |
| Jul 31, 2024 | 424.69 | 426.41 | 412.00 | 414.62 | 414.62 | -1.28% | 87,048 |
| Jul 30, 2024 | 418.27 | 422.22 | 416.32 | 419.98 | 419.98 | 0.53% | 45,331 |
| Jul 29, 2024 | 419.36 | 421.60 | 412.75 | 417.75 | 417.75 | - | 49,828 |
| Jul 26, 2024 | 411.01 | 419.22 | 410.04 | 417.73 | 417.73 | 3.88% | 65,942 |
| Jul 25, 2024 | 397.65 | 414.50 | 390.05 | 402.11 | 402.11 | 2.62% | 102,438 |
| Jul 24, 2024 | 404.00 | 408.30 | 390.91 | 391.83 | 391.83 | -3.45% | 78,746 |
| Jul 23, 2024 | 399.30 | 409.63 | 395.50 | 405.84 | 405.84 | 0.58% | 70,699 |
| Jul 22, 2024 | 395.07 | 403.91 | 389.99 | 403.48 | 403.48 | 3.11% | 54,342 |
| Jul 19, 2024 | 393.31 | 396.26 | 389.23 | 391.30 | 391.30 | -0.48% | 38,926 |
| Jul 18, 2024 | 397.34 | 415.15 | 390.98 | 393.19 | 393.19 | -1.19% | 62,869 |
| Jul 17, 2024 | 407.10 | 409.61 | 397.52 | 397.91 | 397.91 | -3.13% | 75,616 |
| Jul 16, 2024 | 386.42 | 411.58 | 386.42 | 410.75 | 410.75 | 7.61% | 113,699 |
| Jul 15, 2024 | 372.87 | 385.77 | 372.87 | 381.71 | 381.71 | 2.50% | 65,996 |
| Jul 12, 2024 | 369.06 | 384.10 | 369.06 | 372.41 | 372.41 | 2.00% | 67,155 |
| Jul 11, 2024 | 360.69 | 372.01 | 357.48 | 365.11 | 365.11 | 4.36% | 119,020 |
| Jul 10, 2024 | 343.80 | 351.31 | 343.80 | 349.84 | 349.84 | 1.76% | 42,169 |
| Jul 9, 2024 | 343.81 | 346.81 | 341.14 | 343.80 | 343.80 | -0.17% | 39,392 |
| Jul 8, 2024 | 339.55 | 346.34 | 339.55 | 344.40 | 344.40 | 2.61% | 51,217 |
| Jul 5, 2024 | 339.98 | 339.98 | 331.08 | 335.64 | 335.64 | -1.15% | 38,050 |