Cavco Industries Inc (CVCO) Historical Stock Data
512.91 ↑18.95 (3.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVCO is up 0.38% a day on average. There have been 18 days where Cavco Industries Inc closed green and 12 days where CVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 498.40 | 512.91 | ↑$14.51 (2.91%) | 498.40 | 513.72 | 69.95K |
| 2024-11-21 | 475.41 | 493.96 | ↑$18.55 (3.90%) | 475.41 | 500.16 | 75.23K |
| 2024-11-20 | 467.47 | 475.41 | ↑$7.94 (1.70%) | 467.47 | 475.71 | 35.43K |
| 2024-11-19 | 465.17 | 471.33 | ↑$6.16 (1.32%) | 459.28 | 472.21 | 36.97K |
| 2024-11-18 | 464.00 | 466.02 | ↑$2.02 (0.44%) | 462.27 | 473.39 | 34.35K |
| 2024-11-15 | 466.86 | 465.23 | ↓$1.63 (-0.35%) | 459.06 | 466.86 | 44.97K |
| 2024-11-14 | 465.45 | 464.95 | ↓$0.50 (-0.11%) | 462.82 | 473.00 | 35.81K |
| 2024-11-13 | 472.93 | 466.18 | ↓$6.75 (-1.43%) | 464.07 | 473.24 | 27.01K |
| 2024-11-12 | 476.74 | 467.61 | ↓$9.13 (-1.92%) | 464.14 | 481.06 | 65.21K |
| 2024-11-11 | 482.95 | 481.62 | ↓$1.33 (-0.28%) | 476.33 | 484.80 | 38.56K |
| 2024-11-08 | 458.68 | 475.98 | ↑$17.30 (3.77%) | 458.68 | 476.95 | 97.79K |
| 2024-11-07 | 462.95 | 458.85 | ↓$4.10 (-0.89%) | 456.45 | 466.72 | 153.75K |
| 2024-11-06 | 460.09 | 462.98 | ↑$2.89 (0.63%) | 452.88 | 468.13 | 116.95K |
| 2024-11-05 | 443.90 | 457.70 | ↑$13.80 (3.11%) | 443.90 | 460.64 | 65.27K |
| 2024-11-04 | 446.64 | 444.21 | ↓$2.43 (-0.54%) | 443.09 | 453.50 | 49.16K |
| 2024-11-01 | 442.25 | 446.72 | ↑$4.47 (1.01%) | 438.14 | 448.18 | 79.58K |
| 2024-10-31 | 412.35 | 409.80 | ↓$2.56 (-0.62%) | 407.76 | 415.38 | 59.62K |
| 2024-10-30 | 413.05 | 413.98 | ↑$0.93 (0.23%) | 413.05 | 423.39 | 49.93K |
| 2024-10-29 | 409.47 | 413.66 | ↑$4.19 (1.02%) | 399.86 | 414.56 | 87.56K |
| 2024-10-28 | 417.97 | 418.68 | ↑$0.71 (0.17%) | 414.20 | 422.00 | 42.80K |
| 2024-10-25 | 421.25 | 413.03 | ↓$8.22 (-1.95%) | 412.94 | 424.24 | 28.61K |
| 2024-10-24 | 412.42 | 416.27 | ↑$3.85 (0.93%) | 412.42 | 419.68 | 40.40K |
| 2024-10-23 | 410.21 | 411.78 | ↑$1.57 (0.38%) | 405.11 | 413.30 | 59.10K |
| 2024-10-22 | 422.66 | 412.54 | ↓$10.12 (-2.39%) | 412.12 | 422.66 | 47.95K |
| 2024-10-21 | 445.25 | 427.49 | ↓$17.76 (-3.99%) | 426.01 | 446.50 | 39.22K |
| 2024-10-18 | 445.67 | 448.26 | ↑$2.59 (0.58%) | 444.40 | 451.70 | 38.36K |
| 2024-10-17 | 450.01 | 445.50 | ↓$4.51 (-1.00%) | 444.52 | 450.01 | 28.13K |
| 2024-10-16 | 444.71 | 449.92 | ↑$5.21 (1.17%) | 444.71 | 452.42 | 62.91K |
| 2024-10-15 | 436.07 | 439.30 | ↑$3.23 (0.74%) | 436.07 | 442.68 | 50.09K |
| 2024-10-14 | 422.62 | 435.07 | ↑$12.45 (2.95%) | 422.62 | 436.37 | 38.37K |
Create an account or log in to view more rows.
$CVCO bounce back baby
$CVCO might see a whole 1% green
$CVCO already bouncing back.
$CVCO buy bitches
$CVCO Slapping that ask today
$CVCO Growth/Value
$CVCO we want higher!!!
$CVCO the future is so bright .. I gotta wear shades..
$CVCO come on bulls we can do it
don’t let bears win
$CVCO This was indeed a beautiful day.