CVCO
Cavco Industries, Inc. NMS · CVCO
$566.22
-19.27
(-3.29%)
Neutral · -0.43σ
Price alert —
Loading…
Sign in to get a one-time email the moment CVCO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $577.28 | $588.49 | $562.20 | $566.22 | 0.1M |
| 2026-07-16 | $563.57 | $587.86 | $563.57 | $585.49 | 0.1M |
| 2026-07-15 | $564.22 | $574.23 | $555.93 | $569.16 | 0.1M |
| 2026-07-14 | $564.00 | $570.96 | $556.62 | $561.83 | 0.1M |
| 2026-07-13 | $565.69 | $571.52 | $552.45 | $555.08 | 0.1M |
| 2026-07-10 | $570.65 | $574.75 | $564.42 | $567.26 | 0.1M |
| 2026-07-09 | $560.00 | $574.19 | $560.00 | $567.96 | 0.1M |
| 2026-07-08 | $571.97 | $572.26 | $551.94 | $556.44 | 0.1M |
| 2026-07-07 | $590.14 | $593.03 | $574.53 | $578.92 | 0.1M |
| 2026-07-06 | $604.42 | $604.42 | $580.00 | $586.51 | 0.1M |
| 2026-07-02 | $601.89 | $606.44 | $590.96 | $598.73 | 0.1M |
| 2026-07-01 | $608.36 | $617.09 | $596.47 | $601.89 | 0.1M |
| 2026-06-30 | $611.70 | $621.94 | $595.76 | $614.38 | 0.1M |
| 2026-06-29 | $611.19 | $618.29 | $601.96 | $613.83 | 0.1M |
| 2026-06-26 | $604.38 | $620.04 | $600.61 | $618.30 | 0.2M |
| 2026-06-25 | $612.94 | $630.48 | $601.29 | $608.52 | 0.1M |
| 2026-06-24 | $597.94 | $624.99 | $597.93 | $611.60 | 0.2M |
| 2026-06-23 | $580.84 | $596.52 | $573.15 | $585.00 | 0.1M |
| 2026-06-22 | $601.30 | $608.90 | $586.58 | $587.16 | 0.1M |
| 2026-06-18 | $597.80 | $610.78 | $596.00 | $601.51 | 0.2M |
| 2026-06-17 | $602.44 | $618.00 | $580.13 | $586.05 | 0.1M |
| 2026-06-16 | $599.06 | $613.73 | $594.05 | $604.47 | 0.2M |
| 2026-06-15 | $602.51 | $610.90 | $589.84 | $592.48 | 0.1M |
| 2026-06-12 | $599.28 | $604.55 | $582.67 | $592.76 | 0.1M |
| 2026-06-11 | $566.90 | $598.97 | $565.61 | $598.95 | 0.1M |
| 2026-06-10 | $579.89 | $586.76 | $564.05 | $564.51 | 0.2M |
| 2026-06-09 | $564.30 | $592.35 | $562.94 | $578.31 | 0.1M |
| 2026-06-08 | $553.06 | $571.53 | $547.39 | $562.96 | 0.1M |
| 2026-06-05 | $553.61 | $562.97 | $545.99 | $549.91 | 0.1M |
| 2026-06-04 | $549.40 | $559.85 | $539.36 | $550.29 | 0.1M |
| 2026-06-03 | $538.52 | $547.42 | $531.84 | $544.46 | 0.1M |
| 2026-06-02 | $532.07 | $550.80 | $532.07 | $545.93 | 0.1M |
| 2026-06-01 | $536.52 | $540.76 | $527.14 | $534.89 | 0.1M |
| 2026-05-29 | $533.51 | $554.70 | $533.08 | $536.52 | 0.2M |
| 2026-05-28 | $536.20 | $550.68 | $515.69 | $538.44 | 0.1M |
| 2026-05-27 | $535.61 | $560.08 | $531.92 | $546.24 | 0.2M |
| 2026-05-26 | $515.09 | $531.82 | $503.48 | $529.02 | 0.3M |
| 2026-05-22 | $484.12 | $511.65 | $473.05 | $509.17 | 0.3M |
| 2026-05-21 | $486.59 | $497.58 | $478.06 | $491.49 | 0.1M |
| 2026-05-20 | $466.35 | $496.14 | $463.28 | $495.11 | 0.2M |
| 2026-05-19 | $454.92 | $466.46 | $443.34 | $464.71 | 0.1M |
| 2026-05-18 | $462.00 | $467.47 | $454.66 | $458.11 | 0.1M |
| 2026-05-15 | $471.18 | $471.18 | $455.03 | $455.76 | 0.1M |
| 2026-05-14 | $466.62 | $487.65 | $458.95 | $476.59 | 0.1M |
| 2026-05-13 | $471.98 | $472.33 | $453.18 | $462.63 | 0.1M |
| 2026-05-12 | $481.53 | $481.59 | $462.10 | $475.87 | 0.1M |
| 2026-05-11 | $485.87 | $486.86 | $477.00 | $480.96 | 0.1M |
| 2026-05-08 | $484.61 | $489.60 | $479.08 | $484.54 | 0.1M |
| 2026-05-07 | $504.00 | $515.83 | $478.86 | $482.34 | 0.1M |
| 2026-05-06 | $500.26 | $510.90 | $495.74 | $500.10 | 0.1M |
| 2026-05-05 | $484.00 | $494.22 | $471.96 | $483.78 | 0.1M |
| 2026-05-04 | $508.64 | $508.64 | $476.47 | $479.45 | 0.1M |
| 2026-05-01 | $512.74 | $514.78 | $499.96 | $510.68 | 0.1M |
| 2026-04-30 | $497.84 | $511.57 | $495.11 | $507.00 | 0.2M |
| 2026-04-29 | $535.10 | $535.10 | $496.26 | $498.28 | 0.2M |
| 2026-04-28 | $539.60 | $540.50 | $528.04 | $536.10 | 0.1M |
| 2026-04-27 | $536.61 | $546.90 | $533.25 | $537.85 | 0.1M |
| 2026-04-24 | $532.67 | $543.70 | $532.67 | $539.59 | 0.1M |
| 2026-04-23 | $534.05 | $538.03 | $526.45 | $534.91 | 0.1M |
| 2026-04-22 | $531.98 | $538.00 | $530.73 | $532.57 | 0.1M |
| 2026-04-21 | $543.01 | $548.97 | $530.50 | $531.18 | 0.1M |
| 2026-04-20 | $533.11 | $541.05 | $530.01 | $539.94 | 0.1M |
| 2026-04-17 | $517.39 | $542.36 | $516.71 | $539.06 | 0.1M |
| 2026-04-16 | $502.68 | $509.05 | $500.73 | $503.05 | 0.1M |
| 2026-04-15 | $515.02 | $516.92 | $499.59 | $503.10 | 0.1M |
| 2026-04-14 | $528.14 | $529.36 | $518.69 | $519.99 | 0.1M |
| 2026-04-13 | $519.24 | $525.21 | $512.99 | $523.54 | 0.1M |
| 2026-04-10 | $519.31 | $521.41 | $503.82 | $517.30 | 0.1M |
| 2026-04-09 | $503.96 | $529.69 | $503.96 | $519.67 | 0.2M |
| 2026-04-08 | $493.36 | $512.07 | $493.36 | $510.74 | 0.2M |
| 2026-04-07 | $479.66 | $481.20 | $463.39 | $468.67 | 0.2M |
| 2026-04-06 | $479.57 | $484.04 | $471.96 | $481.27 | 0.2M |
| 2026-04-02 | $476.49 | $485.45 | $461.68 | $479.84 | 0.2M |
| 2026-04-01 | $489.09 | $506.53 | $484.77 | $485.66 | 0.2M |
| 2026-03-31 | $475.32 | $488.30 | $469.59 | $484.29 | 0.3M |
| 2026-03-30 | $473.13 | $473.28 | $461.11 | $466.19 | 0.1M |
| 2026-03-27 | $470.25 | $476.15 | $463.78 | $466.14 | 0.1M |
| 2026-03-26 | $479.16 | $484.70 | $468.82 | $472.64 | 0.2M |
| 2026-03-25 | $483.01 | $487.91 | $467.51 | $485.50 | 0.1M |
| 2026-03-24 | $466.52 | $483.87 | $463.38 | $475.24 | 0.2M |
| 2026-03-23 | $476.85 | $485.49 | $472.77 | $474.01 | 0.1M |
| 2026-03-20 | $465.92 | $469.00 | $454.87 | $460.16 | 0.2M |
| 2026-03-19 | $481.41 | $481.59 | $464.05 | $470.47 | 0.1M |
| 2026-03-18 | $498.05 | $500.09 | $481.84 | $482.09 | 0.1M |
| 2026-03-17 | $514.98 | $519.73 | $502.78 | $505.95 | 0.1M |
| 2026-03-16 | $503.07 | $513.30 | $497.04 | $511.29 | 0.2M |
| 2026-03-13 | $506.59 | $509.25 | $493.00 | $496.59 | 0.1M |
| 2026-03-12 | $497.37 | $509.22 | $491.07 | $498.61 | 0.1M |
| 2026-03-11 | $521.74 | $527.00 | $503.60 | $509.12 | 0.2M |
| 2026-03-10 | $527.56 | $543.73 | $520.11 | $521.74 | 0.2M |
| 2026-03-09 | $525.38 | $530.23 | $501.40 | $526.63 | 0.2M |
| 2026-03-06 | $548.75 | $552.54 | $535.92 | $536.49 | 0.2M |
| 2026-03-05 | $570.01 | $572.45 | $547.07 | $562.61 | 0.2M |
| 2026-03-04 | $558.23 | $582.92 | $558.19 | $579.70 | 0.2M |
| 2026-03-03 | $545.68 | $566.05 | $540.33 | $563.40 | 0.2M |
| 2026-03-02 | $561.39 | $573.22 | $549.69 | $563.12 | 0.1M |
| 2026-02-27 | $574.73 | $584.24 | $565.17 | $577.26 | 0.1M |
| 2026-02-26 | $579.92 | $589.50 | $562.99 | $576.29 | 0.2M |
| 2026-02-25 | $589.52 | $594.16 | $561.38 | $580.95 | 0.1M |
| 2026-02-24 | $582.05 | $596.62 | $582.05 | $589.98 | 0.3M |
| 2026-02-23 | $594.45 | $596.66 | $576.45 | $581.35 | 0.3M |
| 2026-02-20 | $580.81 | $603.24 | $575.76 | $595.80 | 0.2M |
| 2026-02-19 | $579.46 | $590.11 | $573.59 | $578.75 | 0.1M |
| 2026-02-18 | $587.69 | $599.49 | $583.74 | $584.50 | 0.2M |
| 2026-02-17 | $587.76 | $599.50 | $566.59 | $585.29 | 0.2M |
| 2026-02-13 | $577.51 | $590.88 | $570.28 | $590.38 | 0.2M |
| 2026-02-12 | $576.33 | $584.67 | $567.29 | $573.75 | 0.2M |
| 2026-02-11 | $567.10 | $581.24 | $559.91 | $569.09 | 0.2M |
| 2026-02-10 | $561.45 | $570.66 | $548.13 | $567.38 | 0.2M |
| 2026-02-09 | $538.73 | $555.72 | $535.72 | $554.20 | 0.2M |
| 2026-02-06 | $520.48 | $547.36 | $520.48 | $538.73 | 0.2M |
| 2026-02-05 | $514.89 | $530.92 | $512.18 | $522.96 | 0.3M |
| 2026-02-04 | $487.36 | $509.60 | $487.36 | $505.46 | 0.4M |
| 2026-02-03 | $462.43 | $487.58 | $451.00 | $482.65 | 0.3M |
| 2026-02-02 | $485.11 | $487.99 | $453.07 | $465.80 | 0.4M |
| 2026-01-30 | $548.60 | $550.99 | $490.00 | $492.02 | 0.8M |
| 2026-01-29 | $615.33 | $633.73 | $612.81 | $617.50 | 0.2M |
| 2026-01-28 | $635.65 | $641.14 | $611.34 | $616.11 | 0.2M |
| 2026-01-27 | $653.10 | $658.89 | $631.99 | $632.89 | 0.2M |
| 2026-01-26 | $669.10 | $672.24 | $652.71 | $657.02 | 0.2M |
| 2026-01-23 | $678.03 | $684.29 | $664.52 | $667.29 | 0.2M |
| 2026-01-22 | $695.95 | $713.01 | $676.98 | $683.83 | 0.2M |
| 2026-01-21 | $684.19 | $704.50 | $680.75 | $697.40 | 0.2M |
| 2026-01-20 | $680.20 | $696.21 | $655.00 | $684.56 | 0.2M |