CVCO - Cavco Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020221.63226.36221.63223.72223.7223,000
Jan 24, 2020225.60227.97223.09224.87224.8759,500
Jan 23, 2020214.69225.20214.69224.71224.7179,400
Jan 22, 2020215.38217.27213.00214.84214.8456,700
Jan 21, 2020212.80215.00211.67214.61214.6129,800
Jan 17, 2020212.01213.43208.95213.11213.1132,600
Jan 16, 2020210.25212.40209.55211.56211.5623,700
Jan 15, 2020206.95210.12206.95209.00209.0051,600
Jan 14, 2020204.75208.91204.75207.33207.3319,300
Jan 13, 2020202.67205.14202.35205.14205.1434,900
Jan 10, 2020198.18202.54196.74202.43202.4352,100
Jan 09, 2020197.75198.40196.15197.93197.9352,800
Jan 08, 2020196.95199.11196.78197.04197.0421,100
Jan 07, 2020198.11199.70195.92196.16196.1622,300
Jan 06, 2020197.94201.86197.94199.03199.0332,300
Jan 03, 2020194.44199.46194.00199.31199.3152,000
Jan 02, 2020196.18197.48193.21196.60196.6061,100
Dec 31, 2019192.53196.76192.53195.38195.3836,400
Dec 30, 2019194.98194.98192.03192.59192.5940,900
Dec 27, 2019194.09195.23192.70194.00194.0024,600
Dec 26, 2019192.04194.61192.04194.00194.0012,500
Dec 24, 2019193.01193.60192.65193.60193.6018,400
Dec 23, 2019196.54196.77192.71193.03193.0335,500
Dec 20, 2019196.17197.48194.44195.89195.89118,900
Dec 19, 2019196.20196.80193.77195.33195.3335,900
Dec 18, 2019197.47199.05193.74196.56196.5631,600
Dec 17, 2019199.40199.99196.02196.80196.8056,300
Dec 16, 2019201.81202.45199.23199.30199.3050,200
Dec 13, 2019201.00202.24199.62200.81200.8139,900
Dec 12, 2019201.07201.98198.48201.25201.2551,400
Dec 11, 2019201.15202.15198.56201.21201.2121,300
Dec 10, 2019199.86201.41199.65200.50200.5056,100
Dec 09, 2019202.24204.72201.72202.31202.3132,900
Dec 06, 2019205.57206.32201.12202.61202.6137,800
Dec 05, 2019202.17204.68202.17204.22204.2258,900
Dec 04, 2019199.78202.40198.96201.97201.9746,300
Dec 03, 2019192.59199.31192.14199.00199.0050,900
Dec 02, 2019197.82197.82194.44194.63194.6327,800
Nov 29, 2019201.17201.99200.01200.01200.0113,300
Nov 27, 2019201.20204.07200.68201.90201.9030,600
Nov 26, 2019197.59201.49194.75201.29201.2941,500
Nov 25, 2019193.45199.97193.09197.56197.5646,400
Nov 22, 2019194.36195.03192.00192.00192.0018,100
Nov 21, 2019195.98196.10192.11193.58193.5823,600
Nov 20, 2019192.32198.98192.32195.83195.8334,100
Nov 19, 2019192.55194.86191.98193.49193.4923,800
Nov 18, 2019191.96193.49191.51192.06192.0625,800
Nov 15, 2019196.90196.90191.23191.71191.7127,900
Nov 14, 2019194.62197.51193.95195.54195.5418,400
Nov 13, 2019194.08196.49193.15195.03195.0325,600
Nov 12, 2019194.78198.75190.99194.96194.9638,100
Nov 11, 2019190.75195.38190.75194.24194.2427,000
Nov 08, 2019192.17193.93190.72191.12191.1233,800
Nov 07, 2019198.94199.09190.14191.67191.6743,100
Nov 06, 2019194.70198.09193.31196.82196.8243,100
Nov 05, 2019196.05196.10191.70193.61193.6145,400
Nov 04, 2019200.66200.66194.02195.17195.1750,500
Nov 01, 2019193.65198.29192.72198.26198.2687,500
Oct 31, 2019195.03197.55191.10191.65191.6549,700
Oct 30, 2019197.78198.20187.99195.03195.0361,700
Oct 29, 2019210.00210.00194.12196.35196.35101,300
Oct 28, 2019206.67208.00196.97202.20202.20102,000
Oct 25, 2019198.78209.75198.72206.21206.2161,400
Oct 24, 2019198.56200.47198.00200.46200.4641,600
Oct 23, 2019197.33199.60196.70198.01198.0129,900
Oct 22, 2019200.48202.25197.82198.13198.1327,900
Oct 21, 2019200.99202.60198.82200.57200.5730,200
Oct 18, 2019198.44201.13194.96198.70198.7038,900
Oct 17, 2019200.86204.21199.24200.12200.1249,000
Oct 16, 2019195.20199.99191.48199.99199.9942,600
Oct 15, 2019188.01197.73188.01195.83195.8331,300
Oct 14, 2019190.80192.56189.03190.49190.4926,800
Oct 11, 2019190.49196.22190.49191.10191.1056,200
Oct 10, 2019189.23189.35186.42188.39188.3939,000
Oct 09, 2019189.50190.89187.68188.92188.9244,300
Oct 08, 2019188.06192.12185.86188.28188.2838,100
Oct 07, 2019192.50194.50188.69189.97189.9753,300
Oct 04, 2019188.75194.88188.75192.98192.9875,100
Oct 03, 2019189.00190.40185.62188.26188.2635,600
Oct 02, 2019190.00191.90187.12189.25189.2538,100
Oct 01, 2019192.70195.00189.60191.38191.3855,700
Sep 30, 2019182.82193.24182.82192.09192.0982,900
Sep 27, 2019188.90188.90180.11183.41183.41108,100
Sep 26, 2019191.98193.57187.49188.00188.0065,400
Sep 25, 2019191.30193.37188.06192.18192.1890,400
Sep 24, 2019195.10197.13190.01190.85190.8566,600
Sep 23, 2019191.99196.61190.60194.00194.00117,700
Sep 20, 2019195.50196.66189.65191.72191.72185,600
Sep 19, 2019197.84199.84195.56195.56195.5647,700
Sep 18, 2019199.00201.24194.35197.59197.5966,200
Sep 17, 2019199.98202.55198.28198.72198.7299,200
Sep 16, 2019199.15202.12197.80200.70200.7075,000
Sep 13, 2019201.48201.48196.96200.28200.2871,700
Sep 12, 2019200.55206.17199.14200.15200.15143,600
Sep 11, 2019190.99201.53188.90201.07201.07154,100
Sep 10, 2019190.65193.60189.21190.60190.60140,900
Sep 09, 2019187.80192.80186.93191.25191.25121,900
Sep 06, 2019186.05188.17184.60187.13187.13130,600
Sep 05, 2019185.25187.84182.88185.64185.64182,300
Sep 04, 2019180.35183.89178.41183.07183.07109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...