Cavco Industries Inc (CVCO) Historical Stock Data
578.64 ↑0.65 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVCO is down -0.26% a day on average. There have been 11 days where Cavco Industries Inc closed green and 19 days where CVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 577.87 | 572.94 | ↓$4.93 (-0.85%) | 566.17 | 586.34 | 85.75K |
| 2025-11-07 | 575.39 | 576.43 | ↑$1.04 (0.18%) | 565.00 | 577.00 | 66.92K |
| 2025-11-06 | 553.26 | 573.88 | ↑$20.62 (3.73%) | 553.26 | 586.89 | 187.41K |
| 2025-11-05 | 532.49 | 559.95 | ↑$27.46 (5.16%) | 532.49 | 576.02 | 201.91K |
| 2025-11-04 | 531.63 | 530.74 | ↓$0.89 (-0.17%) | 521.00 | 545.00 | 130.93K |
| 2025-11-03 | 537.98 | 535.42 | ↓$2.56 (-0.48%) | 515.16 | 546.27 | 184.29K |
| 2025-10-31 | 556.10 | 529.80 | ↓$26.30 (-4.73%) | 510.69 | 579.36 | 278.63K |
| 2025-10-30 | 501.75 | 504.00 | ↑$2.25 (0.45%) | 491.29 | 527.30 | 137.13K |
| 2025-10-29 | 553.62 | 504.08 | ↓$49.54 (-8.95%) | 500.61 | 553.62 | 224.40K |
| 2025-10-28 | 583.42 | 558.02 | ↓$25.40 (-4.35%) | 557.11 | 590.27 | 180.67K |
| 2025-10-27 | 591.46 | 588.47 | ↓$2.99 (-0.51%) | 585.06 | 599.08 | 117.55K |
| 2025-10-24 | 595.72 | 590.92 | ↓$4.80 (-0.81%) | 589.10 | 602.57 | 77.43K |
Create an account or log in to view more rows.
$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.
$CVCO keep it going