Australia markets closed

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
374.21+2.42 (+0.65%)
At close: 04:00PM EDT
374.21 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024373.53376.05367.27374.21374.2160,500
16 May 2024387.95389.54371.36371.79371.7974,200
15 May 2024379.86392.26379.29391.16391.1670,100
14 May 2024377.70377.70372.95374.36374.3657,300
13 May 2024379.50380.76371.44372.20372.2051,100
10 May 2024378.47378.47372.83376.61376.6155,400
09 May 2024369.37377.84368.58376.87376.8772,700
08 May 2024376.74381.86369.23371.51371.5162,500
07 May 2024382.87384.55378.05378.60378.6032,400
06 May 2024382.07385.50379.32381.53381.5324,700
03 May 2024379.93389.07376.47377.30377.3040,500
02 May 2024368.07373.45360.51372.02372.0258,200
01 May 2024365.77377.09363.78365.00365.0048,400
30 Apr 2024370.58370.58362.60364.21364.2156,200
29 Apr 2024375.84378.63370.92374.47374.4737,000
26 Apr 2024366.00373.51366.00372.61372.6128,300
25 Apr 2024362.01367.26356.03366.41366.4140,200
24 Apr 2024372.63376.80366.12366.50366.5036,900
23 Apr 2024362.47380.52362.47375.36375.3666,700
22 Apr 2024359.21363.87356.00359.52359.5235,200
19 Apr 2024347.63359.90347.63358.20358.2070,900
18 Apr 2024354.88357.51346.83348.88348.8859,200
17 Apr 2024360.50363.88349.14351.45351.4575,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...