Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 435.77 | -8.43 | -1.90% | 443.52 | 444.90 | 429.40 | 487,984 |
| Sep 19 2024 | 444.20 | 20.17 | 4.76% | 436.50 | 444.64 | 428.00 | 79,623 |
| Sep 18 2024 | 424.03 | -7.57 | -1.75% | 431.60 | 436.20 | 421.89 | 82,243 |
| Sep 17 2024 | 431.60 | 4.43 | 1.04% | 430.39 | 437.02 | 426.315 | 51,744 |
| Sep 16 2024 | 427.17 | -0.36 | -0.08% | 431.22 | 431.22 | 425.04 | 54,297 |
| Sep 13 2024 | 427.53 | 11.63 | 2.80% | 422.84 | 435.5612 | 422.84 | 64,057 |
| Sep 12 2024 | 415.90 | 13.06 | 3.24% | 405.01 | 417.00 | 405.01 | 49,786 |
| Sep 11 2024 | 402.84 | -0.48 | -0.12% | 401.40 | 407.69 | 393.815 | 58,004 |
| Sep 10 2024 | 403.32 | -0.26 | -0.06% | 407.07 | 407.99 | 400.37 | 44,758 |
| Sep 09 2024 | 403.58 | 1.13 | 0.28% | 401.84 | 411.455 | 398.95 | 73,323 |
| Sep 06 2024 | 402.45 | 4.60 | 1.16% | 398.70 | 405.68 | 397.93 | 51,584 |
| Sep 05 2024 | 397.85 | -1.22 | -0.31% | 399.91 | 405.29 | 394.85 | 87,173 |
| Sep 04 2024 | 399.07 | 1.94 | 0.49% | 396.85 | 400.49 | 390.46 | 40,984 |
| Sep 03 2024 | 397.13 | -16.19 | -3.92% | 412.90 | 417.00 | 395.64 | 59,910 |
| Aug 30 2024 | 413.32 | 9.21 | 2.28% | 407.39 | 421.27 | 405.00 | 58,168 |
| Aug 29 2024 | 404.11 | 1.31 | 0.33% | 405.77 | 408.24 | 398.475 | 41,204 |
| Aug 28 2024 | 402.80 | -0.25 | -0.06% | 401.64 | 405.06 | 399.29 | 38,849 |
| Aug 27 2024 | 403.05 | -1.24 | -0.31% | 399.81 | 407.065 | 398.08 | 43,625 |
| Aug 26 2024 | 404.29 | -4.87 | -1.19% | 411.66 | 414.315 | 403.89 | 47,680 |
| Aug 23 2024 | 409.16 | 19.75 | 5.07% | 390.40 | 411.355 | 390.40 | 58,999 |
| Aug 22 2024 | 389.41 | -4.99 | -1.27% | 394.85 | 395.45 | 388.685 | 28,906 |
| Aug 21 2024 | 394.40 | 9.36 | 2.43% | 389.95 | 395.61 | 386.18 | 37,895 |
| Aug 20 2024 | 385.04 | -8.13 | -2.07% | 393.54 | 394.585 | 384.46 | 42,305 |
| Aug 19 2024 | 393.17 | 6.30 | 1.63% | 388.00 | 396.11 | 385.23 | 57,461 |
| Aug 16 2024 | 386.87 | -4.41 | -1.13% | 388.43 | 393.96 | 385.89 | 57,221 |
| Aug 15 2024 | 391.28 | 14.95 | 3.97% | 384.70 | 394.12 | 379.98 | 86,327 |
| Aug 14 2024 | 376.33 | 1.81 | 0.48% | 374.40 | 381.42 | 372.01 | 119,827 |
| Aug 13 2024 | 374.52 | 12.30 | 3.40% | 367.65 | 377.045 | 365.235 | 55,185 |
| Aug 12 2024 | 362.22 | -5.88 | -1.60% | 368.91 | 368.91 | 359.26 | 34,128 |
| Aug 09 2024 | 368.10 | 1.70 | 0.46% | 365.29 | 370.47 | 365.29 | 56,241 |
| Aug 08 2024 | 366.40 | 2.99 | 0.82% | 370.59 | 370.59 | 360.935 | 62,647 |
| Aug 07 2024 | 363.41 | -0.40 | -0.11% | 369.45 | 385.46 | 361.67 | 158,896 |
| Aug 06 2024 | 363.81 | 0.01 | 0.00% | 362.75 | 371.62 | 357.87 | 53,189 |
| Aug 05 2024 | 363.80 | -19.17 | -5.01% | 351.28 | 377.38 | 351.28 | 82,842 |
| Aug 02 2024 | 382.97 | -18.40 | -4.58% | 375.20 | 387.76 | 367.70 | 99,190 |
| Aug 01 2024 | 401.37 | -13.25 | -3.20% | 416.58 | 419.46 | 395.97 | 86,339 |
| Jul 31 2024 | 414.62 | -5.36 | -1.28% | 424.69 | 426.41 | 411.995 | 87,048 |
| Jul 30 2024 | 419.98 | 2.23 | 0.53% | 418.27 | 422.22 | 416.32 | 45,331 |
| Jul 29 2024 | 417.75 | 0.02 | 0.00% | 419.36 | 421.60 | 412.75 | 49,828 |
| Jul 26 2024 | 417.73 | 15.62 | 3.88% | 411.01 | 419.22 | 410.04 | 65,942 |
| Jul 25 2024 | 402.11 | 10.28 | 2.62% | 397.65 | 414.50 | 390.05 | 102,438 |
| Jul 24 2024 | 391.83 | -14.01 | -3.45% | 404.00 | 408.30 | 390.91 | 78,746 |
| Jul 23 2024 | 405.84 | 2.36 | 0.58% | 399.30 | 409.63 | 395.50 | 70,699 |
| Jul 22 2024 | 403.48 | 12.18 | 3.11% | 395.07 | 403.905 | 389.99 | 54,342 |
| Jul 19 2024 | 391.30 | -1.89 | -0.48% | 393.31 | 396.26 | 389.23 | 38,925 |
| Jul 18 2024 | 393.19 | -4.72 | -1.19% | 397.34 | 415.15 | 390.98 | 62,869 |
| Jul 17 2024 | 397.91 | -12.84 | -3.13% | 407.10 | 409.61 | 397.52 | 75,616 |
| Jul 16 2024 | 410.75 | 29.04 | 7.61% | 386.42 | 411.58 | 386.42 | 113,699 |
| Jul 15 2024 | 381.71 | 9.30 | 2.50% | 372.87 | 385.77 | 372.61 | 65,996 |
| Jul 12 2024 | 372.41 | 7.30 | 2.00% | 369.06 | 384.10 | 369.06 | 67,155 |
| Jul 11 2024 | 365.11 | 15.27 | 4.36% | 360.69 | 372.01 | 357.48 | 119,020 |
| Jul 10 2024 | 349.84 | 6.04 | 1.76% | 343.80 | 351.31 | 343.80 | 42,169 |
| Jul 09 2024 | 343.80 | -0.60 | -0.17% | 343.81 | 346.8131 | 341.14 | 38,079 |
| Jul 08 2024 | 344.40 | 8.76 | 2.61% | 339.55 | 346.34 | 339.55 | 51,217 |
| Jul 05 2024 | 335.64 | -3.91 | -1.15% | 336.30 | 339.98 | 331.08 | 38,050 |
| Jul 03 2024 | 339.55 | 0.11 | 0.03% | 340.12 | 343.56 | 338.505 | 24,740 |
| Jul 02 2024 | 339.44 | 2.03 | 0.60% | 335.70 | 340.55 | 335.70 | 43,766 |
| Jul 01 2024 | 337.41 | -6.84 | -1.99% | 347.85 | 347.85 | 337.26 | 39,622 |
| Jun 28 2024 | 344.25 | 0.00 | 0.00% | 344.25 | 344.25 | 344.25 | 0 |
| Jun 27 2024 | 344.25 | 2.84 | 0.83% | 342.62 | 344.63 | 341.38 | 43,521 |
| Jun 26 2024 | 341.41 | -2.47 | -0.72% | 340.74 | 346.925 | 339.46 | 53,291 |
| Jun 25 2024 | 343.88 | -12.61 | -3.54% | 358.24 | 358.24 | 343.215 | 54,536 |
