CVCO - Cavco Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 03, 2019181.34183.62177.91178.18178.18124,700
Aug 30, 2019181.05186.08179.61183.47183.4772,500
Aug 29, 2019183.09185.76179.33179.66179.6668,300
Aug 28, 2019174.29181.70172.30181.20181.2092,200
Aug 27, 2019182.08182.17173.73174.59174.5998,100
Aug 26, 2019177.94181.26177.30180.28180.2873,300
Aug 23, 2019183.70185.99174.39175.80175.80151,900
Aug 22, 2019191.37193.01184.35184.64184.64152,600
Aug 21, 2019186.47192.58184.80191.36191.36151,500
Aug 20, 2019182.72185.72182.00184.20184.20111,200
Aug 19, 2019187.92189.32183.35183.97183.97129,700
Aug 16, 2019181.37187.71180.73185.31185.31127,400
Aug 15, 2019177.75181.13176.26179.73179.7382,700
Aug 14, 2019181.84183.37175.30177.10177.1083,300
Aug 13, 2019182.76186.57180.95184.42184.42101,100
Aug 12, 2019181.59183.50179.00182.99182.9991,900
Aug 09, 2019182.67184.75180.70182.00182.0092,900
Aug 08, 2019182.20186.33181.46184.80184.80125,900
Aug 07, 2019178.10181.18175.77180.92180.9294,000
Aug 06, 2019174.16181.41173.86180.95180.9598,300
Aug 05, 2019172.48176.18170.33172.22172.2289,300
Aug 02, 2019176.37176.91155.16176.16176.1646,600
Aug 01, 2019178.19185.98175.74177.20177.20104,400
Jul 31, 2019176.39180.37174.37177.35177.35125,500
Jul 30, 2019167.10187.90167.10176.00176.00240,000
Jul 29, 2019162.66165.27159.06161.39161.39151,400
Jul 26, 2019163.53165.29162.81162.91162.9175,500
Jul 25, 2019161.00164.36161.00163.02163.0275,300
Jul 24, 2019155.65161.55155.54161.16161.1658,700
Jul 23, 2019157.55157.96153.15155.97155.9766,900
Jul 22, 2019158.69159.27155.80156.83156.8378,500
Jul 19, 2019159.47161.63157.94158.44158.4475,000
Jul 18, 2019157.20160.28155.27159.72159.7266,200
Jul 17, 2019156.30157.31155.15156.97156.9746,000
Jul 16, 2019156.17158.82154.85156.31156.3127,500
Jul 15, 2019160.53162.70154.04156.01156.0143,400
Jul 12, 2019157.70161.40157.70160.11160.1154,200
Jul 11, 2019157.17159.22153.59157.11157.1165,000
Jul 10, 2019154.97157.37153.26156.98156.9848,300
Jul 09, 2019152.70154.36151.79153.94153.9465,800
Jul 08, 2019155.00156.20152.63153.66153.6652,300
Jul 05, 2019160.02160.02152.55155.72155.7266,300
Jul 03, 2019155.26158.57155.02157.88157.8859,300
Jul 02, 2019157.20158.65152.40154.41154.41102,800
Jul 01, 2019159.00161.00155.98157.02157.02140,300
Jun 28, 2019156.62160.00155.74157.54157.54178,500
Jun 27, 2019148.83156.63148.26156.26156.26116,300
Jun 26, 2019147.46149.47145.38148.43148.43130,200
Jun 25, 2019150.75156.99146.02146.73146.73115,500
Jun 24, 2019157.63158.07149.95150.80150.8063,300
Jun 21, 2019161.62161.72157.40158.36158.36154,500
Jun 20, 2019156.30164.50156.17163.32163.32154,800
Jun 19, 2019154.44156.97151.90155.53155.53110,300
Jun 18, 2019154.69156.71153.71154.50154.5081,500
Jun 17, 2019155.59156.47150.90153.90153.9073,200
Jun 14, 2019154.65156.57152.65155.90155.9079,200
Jun 13, 2019152.83155.74152.83155.52155.52118,500
Jun 12, 2019153.03154.53151.04152.01152.0198,700
Jun 11, 2019156.35156.40151.10153.27153.2778,500
Jun 10, 2019153.06156.18153.06154.36154.3673,700
Jun 07, 2019151.64153.37150.50152.50152.5086,300
Jun 06, 2019152.00154.99149.55151.26151.2690,400
Jun 05, 2019150.23154.06149.00152.82152.82116,900
Jun 04, 2019147.08149.58144.41149.56149.56149,000
Jun 03, 2019143.57147.19142.13145.41145.41112,900
May 31, 2019148.71148.90143.02143.60143.60143,700
May 30, 2019150.24152.54145.17148.05148.05115,800
May 29, 2019150.13154.14149.26150.36150.36157,100
May 28, 2019156.48156.48150.01150.94150.94174,700
May 24, 2019145.71161.87145.71156.31156.31315,500
May 23, 2019131.21136.82131.21136.10136.10210,800
May 22, 2019128.36134.05128.36133.00133.00211,700
May 21, 2019124.78130.11124.11130.00130.00168,700
May 20, 2019120.55129.00119.50123.82123.82130,400
May 17, 2019123.86124.62121.46121.69121.69121,000
May 16, 2019122.07126.00120.82124.76124.76106,500
May 15, 2019119.50121.50118.20121.26121.26158,000
May 14, 2019119.32121.37116.90120.54120.5485,000
May 13, 2019119.48120.08116.46117.85117.8574,300
May 10, 2019121.61122.04118.79121.42121.4277,200
May 09, 2019119.50122.23117.15121.83121.8385,000
May 08, 2019124.95125.95120.48120.49120.4995,500
May 07, 2019123.28127.42119.65126.46126.46124,700
May 06, 2019123.36125.09122.72124.51124.5172,100
May 03, 2019126.66127.56125.01125.44125.4482,100
May 02, 2019126.06128.35124.74125.43125.4344,200
May 01, 2019125.39130.14124.98125.86125.86111,100
Apr 30, 2019123.39125.07122.00124.77124.7781,300
Apr 29, 2019122.94126.02122.70123.63123.6379,600
Apr 26, 2019123.12123.12120.96122.64122.6481,400
Apr 25, 2019126.48126.48121.93123.05123.0592,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...