Australia markets close in 2 hours 44 minutes

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
356.97-13.46 (-3.63%)
At close: 04:00PM EDT
356.17 -0.80 (-0.22%)
After hours: 05:04PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024370.03370.03355.98356.97356.9790,000
15 Apr 2024376.43376.47367.50370.43370.4365,300
12 Apr 2024378.24378.24372.17376.25376.2528,900
11 Apr 2024374.70380.97373.36380.69380.6950,800
10 Apr 2024378.36378.36365.73371.62371.6274,600
09 Apr 2024385.35391.61380.00391.46391.4631,600
08 Apr 2024383.57383.57378.50381.60381.6055,500
05 Apr 2024374.43382.47374.43380.41380.4137,700
04 Apr 2024383.62383.63371.69374.31374.3142,700
03 Apr 2024369.56380.63369.56377.77377.7741,000
02 Apr 2024383.52383.52369.95374.59374.5965,100
01 Apr 2024399.49400.99386.24389.26389.2668,400
28 Mar 2024393.20400.23393.20399.06399.0648,800
27 Mar 2024388.00394.96388.00392.11392.1141,200
26 Mar 2024391.20391.40384.09384.98384.9838,700
25 Mar 2024392.44395.19386.63386.66386.6648,800
22 Mar 2024393.57393.99388.62393.61393.6160,300
21 Mar 2024392.30396.71391.76393.43393.4348,200
20 Mar 2024383.70392.06379.90389.65389.6554,100
19 Mar 2024370.20382.70369.04382.10382.1055,800
18 Mar 2024380.27383.10371.78371.78371.7862,700
15 Mar 2024365.52377.48365.51376.98376.98236,000
14 Mar 2024373.99374.73362.70365.69365.6964,600
13 Mar 2024371.17380.04371.17376.25376.2555,300
12 Mar 2024372.53376.50364.81372.55372.5556,600
11 Mar 2024365.62372.85362.15371.31371.3191,900
08 Mar 2024378.16379.25364.51364.74364.7467,800
07 Mar 2024368.93376.98365.69375.37375.3751,700
06 Mar 2024372.45373.49364.20366.54366.5445,600
05 Mar 2024367.14371.33363.19366.54366.5458,100
04 Mar 2024378.35379.80365.32367.56367.5667,100
01 Mar 2024375.37380.26369.73379.09379.0951,200
29 Feb 2024372.00376.31368.11372.57372.5770,700
28 Feb 2024363.99368.33361.28365.50365.5056,800
27 Feb 2024367.47369.94365.94368.19368.1957,800
26 Feb 2024366.67368.94364.18366.17366.1758,900
23 Feb 2024367.65371.00365.80365.80365.8042,400
22 Feb 2024365.80370.50363.73367.09367.0965,100
21 Feb 2024368.93371.26362.25365.22365.2258,500
20 Feb 2024363.71368.54358.84367.81367.8184,700
16 Feb 2024365.64373.41365.00370.00370.0069,700
15 Feb 2024372.82375.87365.86370.78370.7869,100
14 Feb 2024361.68371.69354.13368.50368.5070,300
13 Feb 2024348.96358.62347.48353.75353.7596,400
12 Feb 2024362.54375.25362.54372.83372.8370,200
09 Feb 2024354.36362.56352.90361.60361.6052,300
08 Feb 2024352.01355.60351.13354.00354.0059,700
07 Feb 2024354.68355.40348.83349.13349.1338,400
06 Feb 2024350.97357.50343.05352.89352.8966,500
05 Feb 2024342.39352.26335.51350.60350.6094,900
02 Feb 2024336.77350.88325.25343.05343.0573,500
01 Feb 2024336.43339.11328.28337.15337.1575,300
31 Jan 2024334.59341.11330.56331.92331.92161,900
30 Jan 2024336.36338.11332.87333.90333.9072,600
29 Jan 2024328.73337.52324.77335.87335.8764,800
26 Jan 2024325.00328.95325.00328.51328.5146,000
25 Jan 2024323.19324.56319.62323.63323.6349,200
24 Jan 2024329.84329.84313.47315.49315.4950,100
23 Jan 2024339.15339.15320.88324.01324.0188,100
22 Jan 2024333.63340.43333.41339.18339.1869,100
19 Jan 2024322.88329.78315.92329.29329.2971,100
18 Jan 2024310.71320.84310.46320.71320.7160,200
17 Jan 2024305.65310.81304.10306.54306.5445,700
16 Jan 2024312.25314.00308.93311.71311.7149,500
12 Jan 2024323.32323.32314.71316.05316.0547,100
11 Jan 2024320.92320.92314.62318.27318.2746,300
10 Jan 2024318.72322.88318.24321.53321.5347,800
09 Jan 2024318.31321.44317.01318.72318.7232,900
08 Jan 2024317.18324.12315.53321.98321.9849,800
05 Jan 2024315.89324.22313.91315.99315.9971,300
04 Jan 2024323.44323.52317.75319.59319.59114,600
03 Jan 2024340.78340.78322.39323.28323.2892,300
02 Jan 2024342.33346.46338.68344.42344.4272,300
29 Dec 2023350.01354.76345.24346.62346.6273,200
28 Dec 2023352.35357.68351.63352.48352.4850,600
27 Dec 2023359.91365.63353.98355.21355.2165,800
26 Dec 2023350.95360.35348.43358.20358.2058,900
22 Dec 2023347.24350.61347.24347.96347.9651,100
21 Dec 2023345.80347.11339.64346.57346.5745,600
20 Dec 2023343.04355.00339.25341.08341.08128,000
19 Dec 2023333.18343.80333.18342.36342.3687,700
18 Dec 2023331.06332.88327.85331.40331.4060,700
15 Dec 2023338.63340.88327.23332.15332.15268,500
14 Dec 2023322.49338.92322.49336.85336.8583,100
13 Dec 2023308.80322.30301.56320.59320.5994,500
12 Dec 2023310.50311.53302.07306.21306.2159,100
11 Dec 2023308.06313.65301.86312.87312.8760,700
08 Dec 2023302.00307.05301.93306.82306.8241,200
07 Dec 2023306.76306.98301.80303.75303.7571,800
06 Dec 2023296.05308.01296.05307.51307.5179,300
05 Dec 2023294.95297.12292.81294.69294.6957,700
04 Dec 2023288.57298.65288.57298.27298.2773,200
01 Dec 2023281.75292.03281.21291.49291.4971,200
30 Nov 2023285.49285.49279.50282.78282.7874,100
29 Nov 2023281.53285.14271.48282.79282.7980,600
28 Nov 2023277.95277.95273.11277.12277.1283,100
27 Nov 2023279.00279.26274.50277.34277.3462,700
24 Nov 2023277.30280.97277.30279.99279.9913,700
22 Nov 2023282.22282.84277.87278.44278.4433,200
21 Nov 2023285.73285.73278.53278.71278.7127,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...