Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

263.14

+0.10

(+0.04%)

As of 11:31AM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	263.16	264.52	263.02	263.14	263.14	17,961
27 Sept 2023	266.70	269.06	260.62	263.04	263.04	47,800
26 Sept 2023	267.72	269.80	263.71	264.43	264.43	39,600
25 Sept 2023	262.08	270.67	262.08	269.45	269.45	43,400
22 Sept 2023	263.56	265.52	262.63	263.44	263.44	54,600
21 Sept 2023	265.89	265.89	260.76	261.00	261.00	69,500
20 Sept 2023	273.10	275.61	269.78	270.12	270.12	38,900
19 Sept 2023	273.64	273.64	268.12	271.79	271.79	61,300
18 Sept 2023	276.56	276.67	272.27	274.72	274.72	36,800
15 Sept 2023	281.55	281.55	272.43	276.31	276.31	161,100
14 Sept 2023	273.76	284.80	271.26	281.98	281.98	55,600
13 Sept 2023	273.28	274.37	265.86	271.07	271.07	49,700
12 Sept 2023	272.00	273.86	268.12	271.35	271.35	49,300
11 Sept 2023	271.78	274.92	270.39	272.45	272.45	37,700
08 Sept 2023	275.10	276.70	272.36	272.45	272.45	40,700
07 Sept 2023	272.06	280.17	270.50	276.52	276.52	60,900
06 Sept 2023	274.54	275.60	268.37	274.62	274.62	43,600
05 Sept 2023	282.28	282.70	268.31	273.38	273.38	55,200
01 Sept 2023	281.27	287.38	281.20	284.37	284.37	33,700
31 Aug 2023	289.78	289.78	279.19	279.52	279.52	54,100
30 Aug 2023	279.31	290.35	277.73	289.32	289.32	108,200
29 Aug 2023	264.23	280.31	264.23	279.51	279.51	71,300
28 Aug 2023	265.97	270.86	265.10	266.75	266.75	35,700
25 Aug 2023	262.84	265.59	255.39	263.10	263.10	79,300
24 Aug 2023	268.48	268.53	260.86	261.94	261.94	53,800
23 Aug 2023	266.49	270.40	265.91	267.00	267.00	62,000
22 Aug 2023	268.50	270.13	265.92	265.96	265.96	24,000
21 Aug 2023	270.47	272.24	267.29	268.27	268.27	35,600
18 Aug 2023	268.77	274.91	266.01	271.18	271.18	48,800
17 Aug 2023	288.89	289.00	270.04	270.40	270.40	47,800
16 Aug 2023	293.60	294.57	286.52	286.73	286.73	33,700
15 Aug 2023	291.13	292.68	288.75	291.70	291.70	63,900
14 Aug 2023	292.79	292.79	286.03	291.03	291.03	32,100
11 Aug 2023	289.14	294.49	289.14	293.43	293.43	33,400
10 Aug 2023	298.68	300.06	285.19	290.24	290.24	69,400
09 Aug 2023	294.68	299.00	289.74	295.50	295.50	46,400
08 Aug 2023	282.92	297.44	282.82	297.20	297.20	65,800
07 Aug 2023	289.53	289.85	279.11	287.26	287.26	70,100
04 Aug 2023	280.00	301.00	280.00	290.01	290.01	112,800
03 Aug 2023	285.64	285.64	274.71	278.76	278.76	79,300
02 Aug 2023	287.54	287.93	275.59	286.18	286.18	52,700
01 Aug 2023	294.65	297.55	290.21	290.84	290.84	56,200
31 July 2023	290.50	299.18	290.50	295.65	295.65	47,900
28 July 2023	290.34	292.36	288.52	289.44	289.44	22,900
27 July 2023	297.61	299.00	284.70	285.82	285.82	30,300
26 July 2023	292.98	294.36	289.59	294.35	294.35	26,700
25 July 2023	291.28	296.51	291.28	294.02	294.02	26,000
24 July 2023	288.16	293.54	287.25	291.93	291.93	27,200
21 July 2023	294.97	298.80	287.64	288.14	288.14	36,100
20 July 2023	300.24	300.39	290.10	291.71	291.71	46,800
19 July 2023	300.59	300.95	292.63	300.56	300.56	37,700
18 July 2023	299.05	301.62	297.57	298.62	298.62	37,800
17 July 2023	296.45	304.02	296.45	299.05	299.05	52,000
14 July 2023	293.42	299.16	289.55	298.73	298.73	33,300
13 July 2023	292.10	295.99	289.22	294.10	294.10	55,200
12 July 2023	286.64	293.69	286.64	291.08	291.08	53,100
11 July 2023	276.71	283.00	276.71	282.84	282.84	54,700
10 July 2023	264.96	275.99	264.03	275.99	275.99	50,200
07 July 2023	271.80	274.90	265.66	265.67	265.67	67,400
06 July 2023	278.88	278.88	271.12	272.13	272.13	53,800
05 July 2023	292.05	292.05	281.42	283.47	283.47	44,000
03 July 2023	294.39	295.96	290.24	292.25	292.25	15,400
30 June 2023	297.00	297.45	294.02	295.00	295.00	31,000
29 June 2023	290.00	299.05	290.00	295.63	295.63	60,600
28 June 2023	293.90	294.96	288.22	290.44	290.44	32,700
27 June 2023	280.02	295.49	280.02	291.90	291.90	62,500
26 June 2023	278.08	287.37	275.97	279.40	279.40	49,700
23 June 2023	272.87	281.30	272.87	276.50	276.50	110,700
22 June 2023	278.14	279.70	273.96	275.50	275.50	49,700
21 June 2023	269.90	281.01	269.90	279.35	279.35	52,800
20 June 2023	272.35	275.51	270.54	270.79	270.79	52,800
16 June 2023	280.03	280.03	272.32	274.14	274.14	150,600
15 June 2023	273.09	277.47	270.00	277.47	277.47	77,000
14 June 2023	283.86	287.59	273.07	273.98	273.98	48,400
13 June 2023	278.55	284.65	278.55	284.20	284.20	60,900
12 June 2023	276.97	281.65	276.97	277.87	277.87	62,500
09 June 2023	279.80	283.29	276.42	277.25	277.25	52,500
08 June 2023	287.15	288.00	281.38	282.05	282.05	65,400
07 June 2023	281.77	289.33	281.77	288.54	288.54	58,600
06 June 2023	267.06	282.65	267.06	281.77	281.77	56,500
05 June 2023	267.64	268.64	262.25	267.06	267.06	42,000
02 June 2023	262.57	271.38	261.58	270.95	270.95	77,100
01 June 2023	248.52	259.36	248.52	258.52	258.52	57,100
31 May 2023	260.29	260.29	245.87	248.98	248.98	143,300
30 May 2023	271.20	271.20	259.10	261.42	261.42	62,400
26 May 2023	270.39	272.41	264.45	271.08	271.08	58,300
25 May 2023	278.05	278.36	269.68	270.81	270.81	37,400
24 May 2023	281.39	282.00	275.52	277.51	277.51	53,600
23 May 2023	282.39	286.59	278.73	280.88	280.88	64,700
22 May 2023	280.19	285.64	277.63	284.05	284.05	85,600
19 May 2023	287.20	287.20	252.82	275.52	275.52	327,100
18 May 2023	292.87	296.00	288.93	293.39	293.39	51,500
17 May 2023	294.11	295.02	289.30	293.46	293.46	79,200
16 May 2023	291.57	293.17	287.44	293.04	293.04	76,800
15 May 2023	296.00	301.33	292.86	295.00	295.00	44,300
12 May 2023	302.02	303.33	289.68	296.53	296.53	72,300
11 May 2023	297.07	301.03	295.06	300.87	300.87	86,600
10 May 2023	299.44	303.86	289.60	298.13	298.13	67,200
09 May 2023	302.99	302.99	292.00	294.99	294.99	89,900
08 May 2023	300.74	306.80	300.00	305.92	305.92	28,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6418+0.0019(+0.30%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.09-0.59(-0.63%)

GOLD1,878.20-12.70(-0.67%)

Bitcoin AUD41,824.73+876.50(+2.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cavco Industries, Inc. (CVCO)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6418
+0.0019(+0.30%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.09
-0.59(-0.63%)

GOLD
1,878.20
-12.70(-0.67%)

Bitcoin AUD
41,824.73
+876.50(+2.14%)