Cavco Industries Inc (CVCO) Historical Stock Data
603.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVCO is up 0.10% a day on average. There have been 12 days where Cavco Industries Inc closed green and 18 days where CVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 601.01 | 603.54 | ↑$2.53 (0.42%) | 598.84 | 611.45 | 159.94K |
| 2025-12-22 | 610.97 | 601.57 | ↓$9.40 (-1.54%) | 600.23 | 617.92 | 103.27K |
| 2025-12-19 | 610.08 | 605.01 | ↓$5.07 (-0.83%) | 594.45 | 615.00 | 225.35K |
| 2025-12-18 | 604.00 | 614.03 | ↑$10.03 (1.66%) | 598.23 | 618.03 | 241.03K |
| 2025-12-17 | 592.84 | 599.11 | ↑$6.27 (1.06%) | 591.09 | 604.96 | 156.37K |
| 2025-12-16 | 597.95 | 594.63 | ↓$3.32 (-0.56%) | 588.12 | 602.36 | 118.10K |
| 2025-12-15 | 602.88 | 598.17 | ↓$4.71 (-0.78%) | 594.54 | 605.55 | 117.32K |
| 2025-12-12 | 601.48 | 597.03 | ↓$4.45 (-0.74%) | 585.00 | 614.11 | 108.99K |
| 2025-12-11 | 604.24 | 600.47 | ↓$3.77 (-0.62%) | 598.52 | 613.04 | 189.32K |
| 2025-12-10 | 574.72 | 597.39 | ↑$22.67 (3.94%) | 571.64 | 602.76 | 200.17K |
| 2025-12-09 | 561.20 | 569.85 | ↑$8.65 (1.54%) | 555.02 | 582.47 | 125.78K |
| 2025-12-08 | 586.66 | 561.18 | ↓$25.48 (-4.34%) | 550.99 | 586.66 | 134.97K |
| 2025-12-05 | 579.94 | 578.64 | ↓$1.30 (-0.22%) | 577.25 | 589.49 | 181.36K |
| 2025-12-04 | 586.59 | 577.99 | ↓$8.60 (-1.47%) | 573.31 | 593.00 | 214.59K |
| 2025-12-03 | 580.00 | 586.69 | ↑$6.69 (1.15%) | 580.00 | 608.06 | 237.33K |
| 2025-12-02 | 587.25 | 585.27 | ↓$1.98 (-0.34%) | 571.60 | 594.45 | 195.83K |
| 2025-12-01 | 589.09 | 584.22 | ↓$4.87 (-0.83%) | 568.09 | 603.58 | 256.33K |
| 2025-11-28 | 606.32 | 595.65 | ↓$10.67 (-1.76%) | 584.62 | 611.72 | 117.23K |
| 2025-11-26 | 591.59 | 608.60 | ↑$17.01 (2.88%) | 590.59 | 613.77 | 132.22K |
| 2025-11-25 | 573.39 | 596.76 | ↑$23.37 (4.08%) | 573.39 | 604.91 | 124.22K |
| 2025-11-24 | 569.98 | 572.46 | ↑$2.48 (0.44%) | 555.45 | 576.24 | 124.66K |
| 2025-11-21 | 547.28 | 573.39 | ↑$26.11 (4.77%) | 541.96 | 577.10 | 123.69K |
| 2025-11-20 | 551.70 | 544.16 | ↓$7.54 (-1.37%) | 540.41 | 557.65 | 78.22K |
| 2025-11-19 | 539.35 | 542.76 | ↑$3.41 (0.63%) | 537.00 | 550.33 | 124.04K |
| 2025-11-18 | 541.91 | 539.24 | ↓$2.67 (-0.49%) | 536.04 | 551.60 | 128.16K |
| 2025-11-17 | 558.34 | 546.26 | ↓$12.08 (-2.16%) | 539.12 | 558.34 | 83.79K |
| 2025-11-14 | 541.15 | 557.97 | ↑$16.82 (3.11%) | 539.56 | 561.71 | 74.86K |
| 2025-11-13 | 557.62 | 550.21 | ↓$7.41 (-1.33%) | 548.97 | 562.07 | 53.98K |
| 2025-11-12 | 581.70 | 562.08 | ↓$19.62 (-3.37%) | 562.07 | 582.00 | 91.68K |
| 2025-11-11 | 576.89 | 576.48 | ↓$0.41 (-0.07%) | 573.42 | 584.56 | 62.50K |
Create an account or log in to view more rows.
$CVCO take Friday energy into Monday
$CVCO nice!!!
$CVCO wow. The volume is so low today. Unreal
$CVCO lfg!!! So much movement ! Buy n hodl!
$CVCO Time to buy here
$CVCO Lol she wants higher
$CVCO lets see if it can hold the line
$CVCO Nothing but time to wait
$CVCO who else excited??
$CVCO HODLing
and buying more when I can.