Cavco Industries Inc (CVCO) Historical Stock Data
377.30 ↑5.28 (1.42%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVCO is down -0.23% a day on average. There have been 13 days where Cavco Industries Inc closed green and 17 days where CVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 379.93 | 377.30 | ↓$2.63 (-0.69%) | 376.47 | 389.07 | 40.51K |
| 2024-05-02 | 368.07 | 372.02 | ↑$3.95 (1.07%) | 360.51 | 373.45 | 58.19K |
| 2024-05-01 | 365.77 | 365.00 | ↓$0.77 (-0.21%) | 363.78 | 377.09 | 48.41K |
| 2024-04-30 | 370.58 | 364.21 | ↓$6.37 (-1.72%) | 362.60 | 370.58 | 56.20K |
| 2024-04-29 | 375.84 | 374.47 | ↓$1.37 (-0.36%) | 370.92 | 378.63 | 36.98K |
| 2024-04-26 | 366.00 | 372.61 | ↑$6.61 (1.81%) | 366.00 | 373.51 | 28.32K |
| 2024-04-25 | 362.01 | 366.41 | ↑$4.40 (1.22%) | 356.03 | 367.26 | 40.18K |
| 2024-04-24 | 372.63 | 366.50 | ↓$6.13 (-1.65%) | 366.12 | 376.80 | 36.92K |
| 2024-04-23 | 362.47 | 375.36 | ↑$12.89 (3.56%) | 362.47 | 380.52 | 66.69K |
| 2024-04-22 | 359.21 | 359.52 | ↑$0.31 (0.09%) | 356.00 | 363.87 | 35.16K |
| 2024-04-19 | 347.63 | 358.20 | ↑$10.57 (3.04%) | 347.63 | 359.90 | 70.88K |
| 2024-04-18 | 354.88 | 348.88 | ↓$6.00 (-1.69%) | 346.83 | 357.51 | 59.19K |
| 2024-04-17 | 360.50 | 351.45 | ↓$9.05 (-2.51%) | 349.14 | 363.88 | 75.81K |
| 2024-04-16 | 370.03 | 356.97 | ↓$13.06 (-3.53%) | 355.98 | 370.03 | 89.97K |
| 2024-04-15 | 376.43 | 370.43 | ↓$6.00 (-1.59%) | 367.50 | 376.47 | 65.26K |
| 2024-04-12 | 378.24 | 376.25 | ↓$1.99 (-0.53%) | 372.17 | 378.24 | 28.93K |
| 2024-04-11 | 374.70 | 380.69 | ↑$5.99 (1.60%) | 373.36 | 380.97 | 50.78K |
| 2024-04-10 | 378.36 | 371.62 | ↓$6.74 (-1.78%) | 365.73 | 378.36 | 74.57K |
| 2024-04-09 | 385.35 | 391.46 | ↑$6.11 (1.59%) | 380.00 | 391.61 | 31.65K |
| 2024-04-08 | 383.57 | 381.60 | ↓$1.97 (-0.51%) | 378.50 | 383.57 | 55.46K |
| 2024-04-05 | 374.43 | 380.41 | ↑$5.98 (1.60%) | 374.43 | 382.47 | 37.71K |
| 2024-04-04 | 383.62 | 374.31 | ↓$9.31 (-2.43%) | 371.69 | 383.63 | 42.73K |
| 2024-04-03 | 369.56 | 377.77 | ↑$8.21 (2.22%) | 369.56 | 380.63 | 40.95K |
| 2024-04-02 | 383.52 | 374.59 | ↓$8.93 (-2.33%) | 369.95 | 383.52 | 65.15K |
| 2024-04-01 | 399.49 | 389.26 | ↓$10.23 (-2.56%) | 386.24 | 400.99 | 68.45K |
| 2024-03-28 | 393.20 | 399.06 | ↑$5.86 (1.49%) | 393.20 | 400.23 | 48.85K |
| 2024-03-27 | 388.00 | 392.11 | ↑$4.11 (1.06%) | 388.00 | 394.96 | 41.18K |
| 2024-03-26 | 391.20 | 384.98 | ↓$6.22 (-1.59%) | 384.09 | 391.40 | 38.75K |
| 2024-03-25 | 392.44 | 386.66 | ↓$5.78 (-1.47%) | 386.63 | 395.19 | 48.78K |
| 2024-03-22 | 393.57 | 393.61 | ↑$0.04 (0.01%) | 388.62 | 393.99 | 60.26K |
Create an account or log in to view more rows.
$CVCO already bouncing back.
$CVCO buy bitches
$CVCO Slapping that ask today
$CVCO Growth/Value
$CVCO we want higher!!!
$CVCO the future is so bright .. I gotta wear shades..
$CVCO come on bulls we can do it
don’t let bears win
$CVCO This was indeed a beautiful day.
$CVCO volume = money
$CVCO they don’t want us to shine… But we gon shine…