Cavco Industries Inc (CVCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.43 | 4.94274143803 | 372.87 | 415.15 | 372.61 | 70919 | 397.45951404 | CS |
| 4 | 33.61 | 9.39640470799 | 357.69 | 415.15 | 331.08 | 60703 | 364.59578011 | CS |
| 12 | 15.46 | 4.11345253299 | 375.84 | 415.15 | 331.08 | 66571 | 361.55356933 | CS |
| 26 | 57.67 | 17.2856158019 | 333.63 | 415.15 | 313.471 | 64747 | 362.75647898 | CS |
| 52 | 103.14 | 35.7926152138 | 288.16 | 415.15 | 233.84 | 63606 | 326.08048174 | CS |
| 156 | 173.6 | 79.7427652733 | 217.7 | 415.15 | 179.47 | 60728 | 279.94010693 | CS |
| 260 | 232.61 | 146.58138509 | 158.69 | 415.15 | 99.58 | 57636 | 245.90461351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 391.3 | -1.89 | -0.48 | 393.31 | 396.26 | 389.23 | 38390 |
| 1721342100 | 393.19 | -4.72 | -1.19 | 397.34 | 415.15 | 390.98 | 62869 |
| 1721255700 | 397.91 | -12.84 | -3.13 | 405.78 | 409.61 | 397.52 | 73640 |
| 1721169300 | 410.75 | 29.04 | 7.61 | 386.42 | 411.58 | 386.42 | 113699 |
| 1721082900 | 381.71 | 9.3 | 2.50 | 372.87 | 385.77 | 372.61 | 65996 |
| 1720823700 | 372.41 | 7.3 | 2.00 | 369.06 | 384.1 | 369.06 | 67155 |
| 1720737300 | 365.11 | 15.27 | 4.36 | 362.5 | 372.01 | 357.48 | 117006 |
| 1720650900 | 349.84 | 6.04 | 1.76 | 343.8 | 351.31 | 343.8 | 42169 |
| 1720564500 | 343.8 | -0.6 | -0.17 | 343.81 | 346.8131 | 341.14 | 38079 |
| 1720478100 | 344.4 | 8.76 | 2.61 | 339.55 | 346.34 | 339.55 | 51217 |
| 1720218900 | 335.64 | -3.91 | -1.15 | 336.3 | 339.98 | 331.08 | 38050 |
| 1720040640 | 339.55 | 0.11 | 0.03 | 340.12 | 343.56 | 338.505 | 24740 |
| 1719959700 | 339.44 | 2.03 | 0.60 | 335.7 | 340.55 | 335.7 | 43766 |
| 1719873300 | 337.41 | -8.76 | -2.53 | 347.85 | 347.85 | 337.26 | 39622 |
| 1719614100 | 346.17 | 1.92 | 0.56 | 347.82 | 349.84 | 342.4 | 109973 |
| 1719527700 | 344.25 | 2.84 | 0.83 | 342.62 | 344.63 | 341.38 | 43521 |
| 1719441300 | 341.41 | -2.47 | -0.72 | 340.74 | 346.925 | 339.46 | 53291 |
| 1719354900 | 343.88 | -12.61 | -3.54 | 358.24 | 358.24 | 343.215 | 54536 |
| 1719268500 | 356.49 | -1.2 | -0.34 | 357.69 | 363.945 | 356.29 | 75631 |
| 1719009300 | 357.69 | -1.06 | -0.30 | 361.1 | 361.66 | 353.1 | 223631 |
| 1718922900 | 358.75 | 3.93 | 1.11 | 354 | 360.9 | 353.95 | 60802 |
| 1718750100 | 354.82 | -2.83 | -0.79 | 357.65 | 361.705 | 352.91 | 64543 |
| 1718663700 | 357.65 | 0.01 | 0.00 | 357.2 | 357.7 | 348.35 | 76613 |
| 1718404500 | 357.64 | -1.75 | -0.49 | 353.63 | 358.87 | 349.77 | 68467 |
| 1718318100 | 359.39 | 0.4 | 0.11 | 356.35 | 360.34 | 353.265 | 51118 |
| 1718231700 | 358.99 | 16.17 | 4.72 | 363.53 | 368.81 | 356.53 | 101891 |
| 1718145300 | 342.82 | -5.2 | -1.49 | 346.2 | 346.2 | 340.52 | 57691 |
| 1718058900 | 348.02 | 4.01 | 1.17 | 339.82 | 348.345 | 338.06 | 56102 |
| 1717799700 | 344.01 | -9.24 | -2.62 | 347.6 | 349.34 | 343.6 | 43455 |
| 1717713300 | 353.25 | -1.21 | -0.34 | 352 | 356.31 | 351.985 | 40176 |
| 1717626900 | 354.46 | 9.83 | 2.85 | 349.6 | 356.05 | 345 | 39157 |
| 1717540500 | 344.63 | -9.37 | -2.65 | 348.95 | 352.37 | 344.2 | 45280 |
| 1717454100 | 354 | -3.2 | -0.90 | 362.94 | 362.94 | 353.231 | 48040 |
| 1717194900 | 357.2 | 3.1 | 0.88 | 355.38 | 357.65 | 353.61 | 48189 |
| 1717108500 | 354.1 | 12.19 | 3.57 | 345.46 | 356 | 345.46 | 63168 |
| 1717022100 | 341.91 | -7.15 | -2.05 | 344.11 | 346.12 | 337.51 | 102886 |
| 1716935700 | 349.06 | 1.18 | 0.34 | 348.31 | 355.8 | 346.47 | 119251 |
| 1716590100 | 347.88 | -6.59 | -1.86 | 351.54 | 351.54 | 336.52 | 159208 |
| 1716503700 | 354.47 | 0.75 | 0.21 | 355.68 | 356.29 | 349.1 | 95030 |
| 1716417300 | 353.72 | -8.64 | -2.38 | 359.58 | 360.14 | 344.6 | 131157 |
| 1716330900 | 362.36 | -12.32 | -3.29 | 374.36 | 375 | 359.415 | 90597 |
| 1716244500 | 374.68 | 0.47 | 0.13 | 377.14 | 383.64 | 374.68 | 53566 |
| 1715985300 | 374.21 | 2.42 | 0.65 | 373.53 | 376.05 | 367.27 | 60522 |
| 1715898900 | 371.79 | -19.37 | -4.95 | 387.95 | 389.54 | 371.36 | 74174 |
| 1715812500 | 391.16 | 16.8 | 4.49 | 379.86 | 392.26 | 379.29 | 70096 |
| 1715726100 | 374.36 | 2.16 | 0.58 | 377.7 | 377.7 | 372.945 | 57344 |
| 1715639700 | 372.2 | -4.41 | -1.17 | 379.5 | 380.76 | 371.44 | 51080 |
| 1715380500 | 376.61 | -0.26 | -0.07 | 378.47 | 378.47 | 372.83 | 55394 |
| 1715294100 | 376.87 | 5.36 | 1.44 | 369.37 | 377.84 | 368.58 | 72705 |
| 1715207700 | 371.51 | -7.09 | -1.87 | 376.74 | 381.86 | 369.23 | 62524 |
| 1715121300 | 378.6 | -2.93 | -0.77 | 382.87 | 384.55 | 378.045 | 32399 |
| 1715034900 | 381.53 | 4.23 | 1.12 | 382.07 | 385.5 | 379.3207 | 24687 |
| 1714775700 | 377.3 | 5.28 | 1.42 | 379.93 | 389.07 | 376.47 | 40508 |
| 1714689300 | 372.02 | 7.02 | 1.92 | 368.07 | 373.45 | 360.51 | 58189 |
| 1714602900 | 365 | 0.79 | 0.22 | 365.77 | 377.09 | 363.78 | 48405 |
| 1714516500 | 364.21 | -10.26 | -2.74 | 370.58 | 370.59 | 363.34 | 56196 |
| 1714430100 | 374.47 | 1.86 | 0.50 | 375.84 | 378.63 | 370.92 | 36978 |
| 1714170900 | 372.61 | 6.2 | 1.69 | 366 | 373.51 | 366 | 28318 |
| 1714084500 | 366.41 | -0.09 | -0.02 | 357.88 | 367.26 | 356.03 | 39885 |
| 1713998100 | 366.5 | -8.86 | -2.36 | 372.63 | 376.8 | 366.12 | 36916 |
| 1713911700 | 375.36 | 15.84 | 4.41 | 362.47 | 380.52 | 362.47 | 66688 |
| 1713825300 | 359.52 | 1.32 | 0.37 | 359.21 | 363.87 | 356 | 35161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
