Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 1:13PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Cavco Industries Inc. (CVCO)

At 12:57PM ET: 35.105   0.895 (2.49%)

MORE ON CVCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 35.95 36.96 35.61 36.00 11,900 36.00 24-Nov-09 35.93 35.93 35.25 35.89 11,700 35.89 23-Nov-09 35.50 36.48 35.35 35.80 7,400 35.80 20-Nov-09 34.71 35.57 34.50 34.98 22,000 34.98 19-Nov-09 36.88 36.97 34.79 34.82 14,200 34.82 18-Nov-09 37.00 37.18 35.50 36.23 10,400 36.23 17-Nov-09 35.11 36.72 35.11 35.55 11,800 35.55 16-Nov-09 33.93 35.23 33.93 35.16 12,800 35.16 13-Nov-09 33.53 33.85 32.58 33.61 14,500 33.61 12-Nov-09 34.18 34.18 33.20 33.40 13,600 33.40 11-Nov-09 33.67 34.41 33.67 34.13 7,200 34.13 10-Nov-09 33.20 33.55 33.01 33.31 13,100 33.31 9-Nov-09 31.29 33.35 31.29 33.24 17,400 33.24 6-Nov-09 30.50 31.24 30.36 31.19 9,600 31.19 5-Nov-09 29.80 30.92 29.54 30.81 17,900 30.81 4-Nov-09 29.50 30.48 29.44 29.46 8,100 29.46 3-Nov-09 29.72 29.72 28.92 29.49 24,700 29.49 2-Nov-09 30.48 30.65 29.51 29.90 32,200 29.90 30-Oct-09 31.62 31.81 30.24 30.40 29,100 30.40 29-Oct-09 32.18 32.71 31.78 31.93 25,000 31.93 28-Oct-09 33.04 33.04 31.51 31.88 18,600 31.88 27-Oct-09 33.09 33.59 32.81 32.95 9,500 32.95 26-Oct-09 33.46 33.94 32.86 33.07 14,700 33.07 23-Oct-09 34.12 34.18 32.50 32.78 18,500 32.78 22-Oct-09 33.30 34.11 32.47 34.07 16,100 34.07 21-Oct-09 33.73 34.55 33.07 33.25 18,600 33.25 20-Oct-09 33.72 34.07 33.50 33.71 18,900 33.71 19-Oct-09 33.72 33.87 33.17 33.63 11,400 33.63 16-Oct-09 34.55 34.94 33.64 33.97 69,600 33.97 15-Oct-09 35.00 35.46 34.37 34.68 90,100 34.68 14-Oct-09 36.40 36.40 34.61 35.19 66,200 35.19 13-Oct-09 36.53 36.68 36.09 36.10 12,100 36.10 12-Oct-09 33.77 37.07 33.77 36.27 21,000 36.27 9-Oct-09 33.47 34.77 33.47 34.52 11,900 34.52 8-Oct-09 33.44 33.68 32.96 33.43 18,800 33.43 7-Oct-09 32.88 33.12 32.58 33.12 21,800 33.12 6-Oct-09 32.88 33.39 32.50 33.33 14,400 33.33 5-Oct-09 32.94 33.20 32.59 32.76 18,800 32.76 2-Oct-09 34.35 35.12 32.50 32.90 25,400 32.90 1-Oct-09 35.70 35.96 34.50 34.75 28,200 34.75 30-Sep-09 35.87 36.02 35.50 35.50 14,500 35.50 29-Sep-09 36.14 36.81 35.79 35.80 12,700 35.80 28-Sep-09 36.20 36.80 35.79 36.00 9,900 36.00 25-Sep-09 37.22 37.22 35.81 36.14 7,900 36.14 24-Sep-09 37.14 37.22 36.71 36.81 35,900 36.81 23-Sep-09 37.24 37.50 37.03 37.08 28,200 37.08 22-Sep-09 36.92 37.83 36.83 37.08 13,800 37.08 21-Sep-09 36.15 37.39 36.15 36.57 18,800 36.57 18-Sep-09 35.95 36.42 35.74 36.35 33,900 36.35 17-Sep-09 34.35 36.39 34.35 35.72 10,400 35.72 16-Sep-09 33.49 34.31 33.49 34.30 7,800 34.30 15-Sep-09 33.31 34.33 32.81 33.49 4,700 33.49 14-Sep-09 33.18 33.58 33.04 33.54 6,200 33.54 11-Sep-09 33.31 33.53 31.64 32.21 9,100 32.21 10-Sep-09 33.78 34.03 32.85 33.37 10,100 33.37 9-Sep-09 31.97 34.07 31.87 33.98 14,600 33.98 8-Sep-09 32.54 32.78 31.46 32.08 5,800 32.08 4-Sep-09 31.02 32.31 31.00 32.31 11,200 32.31 3-Sep-09 30.98 31.33 30.30 31.18 25,700 31.18 2-Sep-09 30.75 31.00 30.16 30.98 14,900 30.98 1-Sep-09 32.03 32.49 30.11 30.75 20,300 30.75 31-Aug-09 33.58 33.58 32.29 32.31 16,400 32.31 28-Aug-09 34.22 34.41 33.00 33.76 18,800 33.76 27-Aug-09 33.22 34.16 32.25 34.09 21,200 34.09 26-Aug-09 33.21 34.26 32.63 33.58 23,500 33.58 25-Aug-09 31.84 34.36 30.66 33.34 40,700 33.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions