CVCO

Cavco Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cavco Industries Inc CVCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.96 0.94% 209.77 16:00:10
Open Price Low Price High Price Close Price Prev Close
208.61 206.02 211.57 209.77 207.81
more quote information »

CVCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week207.53217.07196.46206.2057,6482.241.08%
1 Month220.38225.72196.46211.1648,781-10.61-4.81%
3 Months214.14242.06196.46218.7143,995-4.37-2.04%
6 Months199.32242.06170.855204.5642,36710.455.24%
1 Year136.86242.06134.00195.1146,72972.9153.27%
3 Years177.70261.8099.58176.9363,06232.0718.05%
5 Years95.73261.8085.56157.6358,023114.04119.13%

CVCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 207.81 11.34 5.77% 197.16 209.28 197.16 69,974
May 12 2021 196.47 -6.93 -3.41% 203.27 207.70 196.46 65,394
May 11 2021 203.40 -6.63 -3.16% 205.52 209.70 201.6332 46,370
May 10 2021 210.03 -5.75 -2.66% 215.50 217.07 209.42 63,798
May 07 2021 215.78 7.60 3.65% 207.53 216.32 207.53 42,704
May 06 2021 208.18 2.81 1.37% 204.69 208.79 204.16 32,746
May 05 2021 205.37 -0.30 -0.15% 206.78 206.78 200.12 76,414
May 04 2021 205.67 -7.11 -3.34% 212.53 212.53 205.01 52,459
May 03 2021 212.78 3.35 1.6% 212.11 214.605 209.51 62,439
Apr 30 2021 209.43 -7.42 -3.42% 214.54 214.54 208.08 66,587
Apr 29 2021 216.85 3.48 1.63% 215.87 217.23 213.985 25,447
Apr 28 2021 213.37 -3.12 -1.44% 217.58 219.48 211.915 20,501
Apr 27 2021 216.49 -3.22 -1.47% 221.08 221.67 215.70 32,131
Apr 26 2021 219.71 3.84 1.78% 215.90 219.71 215.62 32,449
Apr 23 2021 215.87 1.47 0.69% 216.39 217.67 213.27 40,865
Apr 22 2021 214.40 0.14 0.07% 213.70 216.66 212.675 55,375
Apr 21 2021 214.26 -1.11 -0.52% 216.60 219.10 213.15 37,021
Apr 20 2021 215.37 -5.93 -2.68% 222.20 222.96 214.23 48,384
Apr 19 2021 221.30 -2.72 -1.21% 222.79 225.165 220.00 21,537
Apr 16 2021 224.02 6.52 3.0% 220.38 225.72 218.87 65,228
Apr 15 2021 217.50 -5.60 -2.51% 223.14 223.14 216.29 26,010
Apr 14 2021 223.10 0.32 0.14% 224.59 227.08 222.305 26,829
See More Historical Prices »


Your Recent History
NASDAQ
CVCO
Cavco Indu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.