Cavco Industries Inc (CVCO) Historical Stock Data
488.92 ↑0.18 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVCO is up 0.37% a day on average. There have been 19 days where Cavco Industries Inc closed green and 11 days where CVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 482.42 | 488.92 | ↑$6.50 (1.35%) | 480.00 | 489.64 | 39.85K |
| 2025-04-24 | 481.00 | 488.74 | ↑$7.74 (1.61%) | 480.00 | 496.97 | 48.52K |
| 2025-04-23 | 497.18 | 480.10 | ↓$17.08 (-3.44%) | 478.27 | 497.18 | 60.27K |
| 2025-04-22 | 468.77 | 480.49 | ↑$11.72 (2.50%) | 467.90 | 484.02 | 55.42K |
| 2025-04-21 | 471.08 | 461.47 | ↓$9.61 (-2.04%) | 458.14 | 472.53 | 44.74K |
| 2025-04-17 | 475.45 | 477.75 | ↑$2.30 (0.48%) | 469.15 | 482.60 | 70.52K |
| 2025-04-16 | 477.32 | 469.45 | ↓$7.87 (-1.65%) | 462.42 | 477.86 | 52.44K |
| 2025-04-15 | 475.47 | 475.55 | ↑$0.08 (0.02%) | 472.81 | 481.14 | 64.23K |
| 2025-04-14 | 484.00 | 475.47 | ↓$8.53 (-1.76%) | 464.83 | 486.83 | 67.26K |
| 2025-04-11 | 466.38 | 469.83 | ↑$3.45 (0.74%) | 452.34 | 472.99 | 70.09K |
| 2025-04-10 | 472.92 | 466.99 | ↓$5.93 (-1.25%) | 461.85 | 479.24 | 84.89K |
| 2025-04-09 | 455.24 | 488.86 | ↑$33.62 (7.39%) | 450.20 | 503.34 | 94.54K |
| 2025-04-08 | 480.99 | 459.83 | ↓$21.16 (-4.40%) | 450.39 | 488.00 | 75.88K |
| 2025-04-07 | 469.80 | 466.36 | ↓$3.44 (-0.73%) | 460.32 | 496.94 | 95.33K |
| 2025-04-04 | 470.76 | 488.94 | ↑$18.18 (3.86%) | 469.93 | 502.00 | 88.70K |
| 2025-04-03 | 504.86 | 486.33 | ↓$18.53 (-3.67%) | 485.47 | 515.71 | 86.46K |
| 2025-04-02 | 509.55 | 527.56 | ↑$18.01 (3.53%) | 504.76 | 529.45 | 70.81K |
| 2025-04-01 | 515.86 | 516.13 | ↑$0.27 (0.05%) | 508.62 | 520.01 | 66.07K |
| 2025-03-31 | 507.74 | 519.63 | ↑$11.89 (2.34%) | 503.95 | 523.37 | 76.23K |
| 2025-03-28 | 529.16 | 513.96 | ↓$15.20 (-2.87%) | 512.03 | 529.16 | 47.56K |
| 2025-03-27 | 532.69 | 526.55 | ↓$6.14 (-1.15%) | 521.04 | 538.45 | 50.45K |
| 2025-03-26 | 529.94 | 533.19 | ↑$3.25 (0.61%) | 526.88 | 534.00 | 44.05K |
| 2025-03-25 | 520.42 | 530.64 | ↑$10.22 (1.96%) | 516.48 | 536.05 | 63.87K |
| 2025-03-24 | 520.19 | 522.48 | ↑$2.29 (0.44%) | 517.36 | 530.48 | 61.65K |
| 2025-03-21 | 509.48 | 512.89 | ↑$3.41 (0.67%) | 502.60 | 514.01 | 196.31K |
| 2025-03-20 | 516.35 | 521.48 | ↑$5.13 (0.99%) | 511.65 | 531.91 | 59.51K |
| 2025-03-19 | 503.86 | 525.65 | ↑$21.79 (4.32%) | 503.86 | 528.65 | 65.20K |
| 2025-03-18 | 500.93 | 500.61 | ↓$0.32 (-0.06%) | 499.09 | 506.76 | 48.61K |
| 2025-03-17 | 502.09 | 506.60 | ↑$4.51 (0.90%) | 499.88 | 508.37 | 57.68K |
| 2025-03-14 | 504.93 | 506.83 | ↑$1.89 (0.38%) | 490.07 | 508.09 | 60.20K |
Create an account or log in to view more rows.
$CVCO who else excited??
$CVCO HODLing
and buying more when I can.
$CVCO keep it going
$CVCO check out the one month chart.
Perfect bull flag.
$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