Cavco Industries Inc (CVCO) Historical Stock Data

240.64 ↑0.64 (0.27%)
As of December 5, 2022, 1:06pm EST.

Historical Data

In the past 30 trading days, CVCO is up 0.16% a day on average. There have been 16 days where Cavco Industries Inc closed green and 14 days where CVCO closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02236.70240.00↑$3.30 (1.39%)234.37241.6359.28K
2022-12-01230.57241.69↑$11.12 (4.82%)230.57241.8574.36K
2022-11-30219.91229.63↑$9.72 (4.42%)217.69230.4483.27K
2022-11-29216.22220.17↑$3.95 (1.83%)215.47221.3056.68K
2022-11-28219.79218.04↓$1.75 (-0.80%)216.44220.6960.31K
2022-11-25217.43219.87↑$2.44 (1.12%)217.43221.2633.22K
2022-11-23217.15219.40↑$2.25 (1.04%)216.41221.3052.72K
2022-11-22211.98217.74↑$5.76 (2.72%)211.98219.2662.69K
2022-11-21205.62208.68↑$3.06 (1.49%)203.30209.16163.69K
2022-11-18211.86205.63↓$6.23 (-2.94%)203.13211.8688.82K
2022-11-17211.92205.84↓$6.08 (-2.87%)202.38211.92133.31K
2022-11-16214.80212.72↓$2.08 (-0.97%)211.99215.7970.22K
2022-11-15221.25214.92↓$6.33 (-2.86%)213.50223.0178.14K
2022-11-14228.30215.77↓$12.53 (-5.49%)215.16229.0584.28K
2022-11-11235.92231.43↓$4.49 (-1.90%)231.27237.9973.47K
2022-11-10225.62234.20↑$8.58 (3.80%)225.62244.15137.70K
2022-11-09208.19212.33↑$4.14 (1.99%)208.19215.3864.67K
2022-11-08206.44211.47↑$5.03 (2.44%)206.44214.7191.37K
2022-11-07200.74203.96↑$3.22 (1.60%)197.93206.04109.40K
2022-11-04211.56201.58↓$9.98 (-4.72%)197.23213.39110.51K
2022-11-03203.71202.40↓$1.31 (-0.64%)193.94206.16134.02K
2022-11-02225.69203.74↓$21.95 (-9.73%)202.49226.26152.11K
2022-11-01230.94230.01↓$0.93 (-0.40%)224.80230.9456.50K
2022-10-31230.66226.67↓$3.99 (-1.73%)220.91231.0055.06K
2022-10-28222.32233.34↑$11.02 (4.96%)222.32234.5063.08K
2022-10-27226.74223.98↓$2.76 (-1.22%)223.10231.1676K
2022-10-26231.35225.62↓$5.73 (-2.48%)225.17236.2666.88K
2022-10-25218.18231.35↑$13.17 (6.04%)218.18232.0560.64K
2022-10-24213.48216.61↑$3.13 (1.47%)210.96216.7036.48K
2022-10-21208.63213.58↑$4.95 (2.37%)207.72213.9144.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$CVCO holding and buying these dips is so easy.

0 Like Report
micmic

$CVCO looking ready to breakout soon.

0 Like Report
corner_fight4r

$CVCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
dandanaiwo

$CVCO Shorts talk the talk but cant walk the walk

0 Like Report