Mail

CVCO - Cavco Industries, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	287.15	288.00	283.01	285.19	285.19	19,372
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
05 May 2023	296.53	301.20	291.23	301.20	301.20	32,200
04 May 2023	294.47	294.95	286.55	292.61	292.61	47,900
03 May 2023	296.83	306.34	295.67	295.80	295.80	43,400
02 May 2023	298.45	299.44	290.96	297.42	297.42	34,100
01 May 2023	298.00	305.85	298.00	299.40	299.40	40,200
28 Apr 2023	289.29	301.58	289.26	300.22	300.22	40,500
27 Apr 2023	287.81	292.18	285.88	289.44	289.44	50,900
26 Apr 2023	295.01	297.71	285.97	287.71	287.71	45,400
25 Apr 2023	305.92	306.64	296.44	296.56	296.56	45,700
24 Apr 2023	309.53	311.21	306.18	309.57	309.57	43,800
21 Apr 2023	310.00	310.00	304.93	308.13	308.13	32,500
20 Apr 2023	303.74	310.00	303.74	309.58	309.58	63,800
19 Apr 2023	301.27	305.13	296.94	303.74	303.74	39,600
18 Apr 2023	298.18	303.41	294.49	300.96	300.96	47,300
17 Apr 2023	288.00	294.47	287.71	294.10	294.10	28,700
14 Apr 2023	292.40	295.00	285.21	288.14	288.14	37,500
13 Apr 2023	290.83	294.76	287.45	294.49	294.49	48,200
12 Apr 2023	290.81	291.47	286.32	288.29	288.29	29,000
11 Apr 2023	285.61	288.99	285.04	287.00	287.00	44,700
10 Apr 2023	277.00	286.00	277.00	284.05	284.05	74,900
06 Apr 2023	292.19	292.19	274.12	277.32	277.32	142,300
05 Apr 2023	299.83	299.83	292.48	293.94	293.94	73,500
04 Apr 2023	314.51	314.51	299.69	300.55	300.55	42,700
03 Apr 2023	317.00	318.00	308.72	312.87	312.87	54,800
31 Mar 2023	312.00	317.86	311.89	317.74	317.74	66,800
30 Mar 2023	306.20	312.95	306.20	311.00	311.00	104,600
29 Mar 2023	299.86	304.99	298.00	304.99	304.99	72,800
28 Mar 2023	294.45	299.02	292.35	298.98	298.98	56,500
27 Mar 2023	295.48	296.86	292.26	295.47	295.47	48,800
24 Mar 2023	285.77	293.83	284.25	293.06	293.06	46,800
23 Mar 2023	290.32	298.15	286.55	288.97	288.97	46,600
22 Mar 2023	298.16	300.00	288.36	289.45	289.45	65,600
21 Mar 2023	296.46	300.50	295.09	299.25	299.25	80,300
20 Mar 2023	291.00	296.00	290.83	294.34	294.34	75,200
17 Mar 2023	286.66	291.42	284.94	289.41	289.41	247,100
16 Mar 2023	276.73	289.50	276.73	288.46	288.46	57,000
15 Mar 2023	282.32	285.95	276.52	280.31	280.31	73,000
14 Mar 2023	289.23	289.23	281.49	287.50	287.50	55,900
13 Mar 2023	280.14	287.44	278.65	282.10	282.10	73,300
10 Mar 2023	287.33	290.04	280.57	284.53	284.53	67,300
09 Mar 2023	294.40	296.00	289.57	289.57	289.57	84,100
08 Mar 2023	289.14	294.82	287.44	294.80	294.80	49,700
07 Mar 2023	289.42	293.00	287.09	290.42	290.42	70,300
06 Mar 2023	293.51	294.71	286.67	289.42	289.42	80,700
03 Mar 2023	290.00	293.92	285.88	293.51	293.51	69,200
02 Mar 2023	283.00	290.55	283.00	289.56	289.56	61,000
01 Mar 2023	284.50	286.68	280.10	286.68	286.68	65,100
28 Feb 2023	282.38	285.55	282.33	285.00	285.00	71,200
27 Feb 2023	281.94	284.73	280.00	283.26	283.26	52,900
24 Feb 2023	274.00	283.02	274.00	281.01	281.01	63,000
23 Feb 2023	277.21	280.32	273.82	279.61	279.61	44,700
22 Feb 2023	273.34	277.60	270.42	275.59	275.59	60,900
21 Feb 2023	278.70	283.30	270.34	270.64	270.64	59,600
17 Feb 2023	288.18	288.18	279.70	284.83	284.83	61,800
16 Feb 2023	286.25	290.80	284.00	287.45	287.45	47,000
15 Feb 2023	283.96	291.50	283.96	290.82	290.82	39,400
14 Feb 2023	289.23	290.80	282.01	287.65	287.65	86,700
13 Feb 2023	284.00	291.26	280.77	291.02	291.02	38,400
10 Feb 2023	288.44	290.47	282.70	284.40	284.40	63,900
09 Feb 2023	293.79	299.36	286.41	290.47	290.47	77,800
08 Feb 2023	287.39	291.41	280.00	289.97	289.97	113,500
07 Feb 2023	269.03	290.98	265.52	290.73	290.73	113,100
06 Feb 2023	274.00	281.65	269.06	269.65	269.65	86,600
03 Feb 2023	257.00	290.15	257.00	274.02	274.02	152,400
02 Feb 2023	278.80	286.85	273.56	278.11	278.11	128,100
01 Feb 2023	265.69	275.42	261.34	275.30	275.30	88,500
31 Jan 2023	262.00	266.98	262.00	266.10	266.10	70,400
30 Jan 2023	269.99	272.34	258.73	259.67	259.67	88,300
27 Jan 2023	264.58	271.82	264.58	270.60	270.60	58,800
26 Jan 2023	266.20	271.57	261.77	267.47	267.47	67,000
25 Jan 2023	253.10	263.30	251.35	263.23	263.23	88,500
24 Jan 2023	256.86	263.07	256.86	257.76	257.76	46,100
23 Jan 2023	260.00	262.21	255.36	258.72	258.72	43,100
20 Jan 2023	251.59	258.31	249.00	258.16	258.16	53,700
19 Jan 2023	251.87	254.21	248.52	250.30	250.30	67,900
18 Jan 2023	265.41	269.08	250.33	254.94	254.94	60,900
17 Jan 2023	259.21	263.57	259.21	261.79	261.79	65,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...