tiprankstipranks
Trending News
More News >
Cavco Industries (CVCO)
NASDAQ:CVCO
US Market
Advertisement

Cavco Industries (CVCO) Historical Prices

Compare
228 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
518.78
530.73
515.00
529.78
529.78
+1.76%
123,019
0.73
Aug 26, 2025
517.83
526.29
516.36
520.62
520.62
+0.22%
231,449
1.37
Aug 25, 2025
518.01
524.47
512.36
519.49
519.49
-0.01%
190,650
1.13
Aug 22, 2025
490.95
524.89
481.98
519.55
519.55
+6.62%
163,155
0.97
Aug 21, 2025
483.08
489.99
477.41
487.29
487.29
+0.45%
190,571
1.13
Aug 20, 2025
489.27
492.00
480.55
485.11
485.11
-0.85%
254,325
1.54
Aug 19, 2025
483.79
497.25
483.79
489.27
489.27
+1.08%
151,516
0.92
Aug 18, 2025
479.02
486.66
479.02
484.03
484.03
+0.79%
154,196
0.95
Aug 15, 2025
487.14
489.07
474.54
480.22
480.22
-0.65%
93,119
0.58
Aug 14, 2025
484.02
488.65
481.10
483.35
483.35
-2.46%
180,504
1.13
Aug 13, 2025
474.58
498.36
474.23
495.53
495.53
+4.50%
196,030
1.24
Aug 12, 2025
455.70
476.49
455.70
474.18
474.18
+5.28%
68,274
0.43
Aug 11, 2025
452.68
458.78
443.82
450.40
450.40
-0.84%
67,366
0.43
Aug 08, 2025
454.40
458.78
451.47
454.21
454.21
+0.60%
61,765
0.39
Aug 07, 2025
454.68
456.84
450.55
451.49
451.49
+0.18%
69,080
0.44
Aug 06, 2025
447.50
451.80
441.95
450.70
450.70
+0.99%
72,511
0.46
Aug 05, 2025
439.38
452.11
439.29
446.28
446.28
+1.36%
88,811
0.57
Aug 04, 2025
422.26
443.88
422.26
440.29
440.29
+4.13%
110,345
0.71
Aug 01, 2025
429.70
429.70
406.98
422.81
422.81
+4.74%
196,752
1.28
Jul 31, 2025
397.38
405.86
397.38
403.67
403.67
+0.14%
101,432
0.66
Jul 30, 2025
413.60
415.40
400.45
403.12
403.12
-2.15%
103,709
0.68
Jul 29, 2025
419.21
419.21
410.54
411.96
411.96
-0.62%
108,709
0.72
Jul 28, 2025
417.80
420.00
410.32
414.52
414.52
-0.71%
75,204
0.50
Jul 25, 2025
416.90
417.93
411.00
417.47
417.47
+1.32%
65,660
0.44
Jul 24, 2025
418.25
420.61
406.75
412.03
412.03
-1.81%
67,840
0.45
Jul 23, 2025
426.42
426.42
418.84
419.63
419.63
-1.45%
79,697
0.53
Jul 22, 2025
420.22
432.78
420.22
425.82
425.82
+2.40%
173,775
1.18
Jul 21, 2025
422.96
427.19
415.53
415.83
415.83
-1.16%
121,280
0.82
Jul 18, 2025
434.39
437.00
417.97
420.73
420.73
-1.93%
127,984
0.88
Jul 17, 2025
424.28
432.12
424.28
429.02
429.02
+0.27%
139,286
0.96
Jul 16, 2025
437.95
439.91
425.00
427.85
427.85
-1.16%
117,630
0.82
Jul 15, 2025
454.90
456.71
432.87
432.87
432.87
-4.34%
263,238
1.87
Jul 14, 2025
448.63
452.56
440.23
452.50
452.50
+0.59%
171,376
1.23
Jul 11, 2025
443.79
455.17
440.48
449.84
449.84
+0.31%
128,913
0.93
Jul 10, 2025
448.77
453.99
446.50
448.46
448.46
+0.34%
149,126
1.08
Jul 09, 2025
447.01
456.65
444.06
446.92
446.92
+0.03%
154,743
1.13
Jul 08, 2025
447.20
453.71
444.58
446.77
446.77
-0.08%
174,631
1.29
Jul 07, 2025
452.38
458.11
441.68
447.15
447.15
-2.25%
216,649
1.62
Jul 03, 2025
459.39
459.78
445.16
457.42
457.42
-0.43%
110,376
0.83
Jul 02, 2025
456.89
460.62
450.12
459.40
459.40
+1.49%
160,669
1.22
Jul 01, 2025
430.94
459.43
428.10
452.64
452.64
+4.19%
261,799
2.04
Jun 30, 2025
431.03
436.91
424.15
434.43
434.43
+0.95%
241,729
1.93
Jun 27, 2025
428.14
433.45
423.73
430.35
430.35
+1.29%
279,094
2.30
Jun 26, 2025
417.44
425.53
404.68
424.89
424.89
+2.29%
253,101
2.14
Jun 25, 2025
425.49
425.49
412.89
415.36
415.36
-3.07%
265,815
2.31
Jun 24, 2025
411.47
429.21
410.29
428.50
428.50
+4.58%
216,308
1.92
Jun 23, 2025
396.94
409.73
395.34
409.73
409.73
+3.15%
203,070
1.81
Jun 20, 2025
404.17
404.17
395.37
397.23
397.23
-0.81%
173,480
1.57
Jun 18, 2025
400.76
407.70
399.01
400.49
400.49
-0.11%
270,284
2.52
Jun 17, 2025
402.53
410.23
393.85
400.95
400.95
-1.32%
217,462
2.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis