Skip to main content
logo
Cavco Industries, Inc. (CVCO)
NASDAQ: CVCO · Real-Time Price · USD
558.39
+15.00 (2.76%)
Sep 22, 2026, 4:00 PM EDT - Market closed

Cavco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026556.50561.74547.25558.39558.392.76%146,400
Sep 21, 2026533.80545.00528.21543.39543.392.33%145,532
Sep 18, 2026525.83532.88520.56531.04531.04-0.96%153,164
Sep 17, 2026549.99556.70533.90536.18536.18-0.18%65,902
Sep 16, 2026533.79544.84528.19537.15537.150.20%96,159
Sep 15, 2026534.02537.53521.78536.07536.070.07%85,468
Sep 14, 2026523.43538.07521.50535.67535.671.14%94,390
Sep 11, 2026530.17534.94517.40529.64529.641.20%85,941
Sep 10, 2026525.78529.95515.68523.35523.35-2.86%63,700
Sep 9, 2026545.25545.25534.47538.78538.78-1.69%90,826
Sep 8, 2026561.41564.48546.03548.04548.04-3.21%194,371
Sep 4, 2026557.42568.93555.30566.19566.190.94%66,439
Sep 3, 2026573.03574.41558.71560.94560.94-0.16%79,815
Sep 2, 2026553.68566.93546.12561.85561.851.63%93,169
Sep 1, 2026549.20560.00546.48552.85552.85-1.12%122,666
Aug 31, 2026565.00565.45554.08559.13559.13-1.63%110,949
Aug 28, 2026571.13581.37565.62568.40568.40-0.33%77,823
Aug 27, 2026571.26579.22565.68570.27570.27-1.23%79,701
Aug 26, 2026589.24590.30573.78577.37577.37-1.77%91,932
Aug 25, 2026589.59592.97576.07587.76587.760.90%105,116
Aug 24, 2026584.87590.28580.54582.54582.54-64,815
Aug 21, 2026585.00589.32577.55582.55582.550.64%59,629
Aug 20, 2026585.41591.90574.70578.86578.86-3.34%74,381
Aug 19, 2026595.04612.00593.78598.85598.852.41%101,389
Aug 18, 2026599.67599.67584.77584.77584.77-2.54%63,432
Aug 17, 2026606.36610.44594.62599.98599.98-0.84%85,133
Aug 14, 2026605.57612.51602.67605.05605.05-0.34%59,253
Aug 13, 2026599.28608.26592.55607.10607.101.46%85,194
Aug 12, 2026597.18603.53587.26598.38598.380.71%168,957
Aug 11, 2026589.62598.97585.21594.18594.181.89%148,359
Aug 10, 2026586.82588.40581.32583.17583.17-1.53%128,268
Aug 7, 2026584.24601.80582.29592.23592.232.43%89,385
Aug 6, 2026582.05585.41574.45578.17578.17-1.63%87,731
Aug 5, 2026561.24588.82561.24587.73587.733.74%177,698
Aug 4, 2026551.52567.32545.00566.56566.563.83%174,664
Aug 3, 2026548.44561.96540.05545.64545.64-0.25%206,489
Jul 31, 2026540.98570.94534.05547.03547.03-2.73%268,513
Jul 30, 2026569.96583.17559.69562.40562.40-0.50%150,928
Jul 29, 2026576.50585.33564.18565.24565.24-4.05%136,429
Jul 28, 2026582.33593.26575.01589.08589.081.73%114,024
Jul 27, 2026581.09589.99573.89579.05579.051.63%87,909
Jul 24, 2026566.89579.34565.06569.77569.771.36%70,655
Jul 23, 2026560.71566.89551.28562.10562.10-1.39%84,445
Jul 22, 2026574.00583.81569.61570.05570.05-0.69%100,979
Jul 21, 2026569.50577.57562.37574.00574.001.24%110,521
Jul 20, 2026567.91567.91554.43566.97566.970.13%76,220
Jul 17, 2026577.28588.49562.20566.22566.22-3.29%80,414
Jul 16, 2026563.57587.86563.57585.49585.492.87%141,590
Jul 15, 2026564.22574.23555.93569.16569.161.30%86,332
Jul 14, 2026564.00570.96556.62561.83561.831.22%144,052