Education
About Us
Working with TipRanks
Follow Us
Cavco Industries (CVCO)
NASDAQ:CVCO
Time Period
1Y
Events
Historical Prices
Rows:
Sep 18, 2025
553.63
564.82
548.65
563.62
563.62
+2.34%
225,753
1.39
Sep 17, 2025
559.34
574.20
547.86
550.72
550.72
-1.64%
186,856
1.15
Sep 16, 2025
547.27
565.57
541.00
559.91
559.91
+2.67%
339,179
2.07
Sep 15, 2025
543.58
547.53
535.56
545.36
545.36
+0.07%
273,678
1.67
Sep 12, 2025
552.50
553.85
541.35
544.99
544.99
-1.67%
212,007
1.30
Sep 11, 2025
543.85
555.70
540.01
554.22
554.22
+2.61%
181,229
1.10
Sep 10, 2025
539.80
546.09
533.51
540.13
540.13
-0.30%
155,598
0.94
Sep 09, 2025
541.58
548.10
533.31
541.74
541.74
-0.81%
141,293
0.85
Sep 08, 2025
544.93
550.75
536.64
546.19
546.19
+0.06%
166,618
0.97
Sep 05, 2025
558.88
568.97
542.34
545.84
545.84
-1.69%
170,785
0.99
Sep 04, 2025
536.40
556.75
536.40
555.24
555.24
+4.06%
319,589
1.89
Sep 03, 2025
522.32
533.60
522.32
533.60
533.60
+1.69%
172,397
1.02
Sep 02, 2025
524.11
528.60
523.27
524.71
524.71
-1.09%
59,172
0.35
Aug 29, 2025
530.38
536.57
508.81
530.49
530.49
+0.02%
99,871
0.59
Aug 28, 2025
532.63
532.63
522.20
530.38
530.38
+0.11%
128,796
0.76
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
Rows: