NasdaqGS - Nasdaq Real Time Price USD

Cavco Industries, Inc. (CVCO)

362.46 -4.04 (-1.10%)
As of 12:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 358.29 362.46 356.03 362.46 362.46 14,450
Apr 24, 2024 372.63 376.80 366.12 366.50 366.50 36,900
Apr 23, 2024 362.47 380.52 362.47 375.36 375.36 66,700
Apr 22, 2024 359.21 363.87 356.00 359.52 359.52 35,200
Apr 19, 2024 347.63 359.90 347.63 358.20 358.20 70,900
Apr 18, 2024 354.88 357.51 346.83 348.88 348.88 59,200
Apr 17, 2024 360.50 363.88 349.14 351.45 351.45 75,800
Apr 16, 2024 370.03 370.03 355.98 356.97 356.97 90,000
Apr 15, 2024 376.43 376.47 367.50 370.43 370.43 65,300
Apr 12, 2024 378.24 378.24 372.17 376.25 376.25 28,900
Apr 11, 2024 374.70 380.97 373.36 380.69 380.69 50,800
Apr 10, 2024 378.36 378.36 365.73 371.62 371.62 74,600
Apr 9, 2024 385.35 391.61 380.00 391.46 391.46 31,600
Apr 8, 2024 383.57 383.57 378.50 381.60 381.60 55,500
Apr 5, 2024 374.43 382.47 374.43 380.41 380.41 37,700
Apr 4, 2024 383.62 383.63 371.69 374.31 374.31 42,700
Apr 3, 2024 369.56 380.63 369.56 377.77 377.77 41,000
Apr 2, 2024 383.52 383.52 369.95 374.59 374.59 65,100
Apr 1, 2024 399.49 400.99 386.24 389.26 389.26 68,400
Mar 28, 2024 393.20 400.23 393.20 399.06 399.06 48,800
Mar 27, 2024 388.00 394.96 388.00 392.11 392.11 41,200
Mar 26, 2024 391.20 391.40 384.09 384.98 384.98 38,700
Mar 25, 2024 392.44 395.19 386.63 386.66 386.66 48,800
Mar 22, 2024 393.57 393.99 388.62 393.61 393.61 60,300
Mar 21, 2024 392.30 396.71 391.76 393.43 393.43 48,200
Mar 20, 2024 383.70 392.06 379.90 389.65 389.65 54,100
Mar 19, 2024 370.20 382.70 369.04 382.10 382.10 55,800
Mar 18, 2024 380.27 383.10 371.78 371.78 371.78 62,700
Mar 15, 2024 365.52 377.48 365.51 376.98 376.98 236,000
Mar 14, 2024 373.99 374.73 362.70 365.69 365.69 64,600
Mar 13, 2024 371.17 380.04 371.17 376.25 376.25 55,300
Mar 12, 2024 372.53 376.50 364.81 372.55 372.55 56,600
Mar 11, 2024 365.62 372.85 362.15 371.31 371.31 91,900
Mar 8, 2024 378.16 379.25 364.51 364.74 364.74 67,800
Mar 7, 2024 368.93 376.98 365.69 375.37 375.37 51,700
Mar 6, 2024 372.45 373.49 364.20 366.54 366.54 45,600
Mar 5, 2024 367.14 371.33 363.19 366.54 366.54 58,100
Mar 4, 2024 378.35 379.80 365.32 367.56 367.56 67,100
Mar 1, 2024 375.37 380.26 369.73 379.09 379.09 51,200
Feb 29, 2024 372.00 376.31 368.11 372.57 372.57 70,700
Feb 28, 2024 363.99 368.33 361.28 365.50 365.50 56,800
Feb 27, 2024 367.47 369.94 365.94 368.19 368.19 57,800
Feb 26, 2024 366.67 368.94 364.18 366.17 366.17 58,900
Feb 23, 2024 367.65 371.00 365.80 365.80 365.80 42,400
Feb 22, 2024 365.80 370.50 363.73 367.09 367.09 65,100
Feb 21, 2024 368.93 371.26 362.25 365.22 365.22 58,500
Feb 20, 2024 363.71 368.54 358.84 367.81 367.81 84,700
Feb 16, 2024 365.64 373.41 365.00 370.00 370.00 69,700
Feb 15, 2024 372.82 375.87 365.86 370.78 370.78 69,100
Feb 14, 2024 361.68 371.69 354.13 368.50 368.50 70,300
Feb 13, 2024 348.96 358.62 347.48 353.75 353.75 96,400
Feb 12, 2024 362.54 375.25 362.54 372.83 372.83 70,200
Feb 9, 2024 354.36 362.56 352.90 361.60 361.60 52,300
Feb 8, 2024 352.01 355.60 351.13 354.00 354.00 59,700
Feb 7, 2024 354.68 355.40 348.83 349.13 349.13 38,400
Feb 6, 2024 350.97 357.50 343.05 352.89 352.89 66,500
Feb 5, 2024 342.39 352.26 335.51 350.60 350.60 94,900
Feb 2, 2024 336.77 350.88 325.25 343.05 343.05 73,500
Feb 1, 2024 336.43 339.11 328.28 337.15 337.15 75,300
Jan 31, 2024 334.59 341.11 330.56 331.92 331.92 161,900
Jan 30, 2024 336.36 338.11 332.87 333.90 333.90 72,600
Jan 29, 2024 328.73 337.52 324.77 335.87 335.87 64,800
Jan 26, 2024 325.00 328.95 325.00 328.51 328.51 46,000
Jan 25, 2024 323.19 324.56 319.62 323.63 323.63 49,200
Jan 24, 2024 329.84 329.84 313.47 315.49 315.49 50,100
Jan 23, 2024 339.15 339.15 320.88 324.01 324.01 88,100
Jan 22, 2024 333.63 340.43 333.41 339.18 339.18 69,100
Jan 19, 2024 322.88 329.78 315.92 329.29 329.29 71,100
Jan 18, 2024 310.71 320.84 310.46 320.71 320.71 60,200
Jan 17, 2024 305.65 310.81 304.10 306.54 306.54 45,700
Jan 16, 2024 312.25 314.00 308.93 311.71 311.71 49,500
Jan 12, 2024 323.32 323.32 314.71 316.05 316.05 47,100
Jan 11, 2024 320.92 320.92 314.62 318.27 318.27 46,300
Jan 10, 2024 318.72 322.88 318.24 321.53 321.53 47,800
Jan 9, 2024 318.31 321.44 317.01 318.72 318.72 32,900
Jan 8, 2024 317.18 324.12 315.53 321.98 321.98 49,800
Jan 5, 2024 315.89 324.22 313.91 315.99 315.99 71,300
Jan 4, 2024 323.44 323.52 317.75 319.59 319.59 114,600
Jan 3, 2024 340.78 340.78 322.39 323.28 323.28 92,300
Jan 2, 2024 342.33 346.46 338.68 344.42 344.42 72,300
Dec 29, 2023 350.01 354.76 345.24 346.62 346.62 73,200
Dec 28, 2023 352.35 357.68 351.63 352.48 352.48 50,600
Dec 27, 2023 359.91 365.63 353.98 355.21 355.21 65,800
Dec 26, 2023 350.95 360.35 348.43 358.20 358.20 58,900
Dec 22, 2023 347.24 350.61 347.24 347.96 347.96 51,100
Dec 21, 2023 345.80 347.11 339.64 346.57 346.57 45,600
Dec 20, 2023 343.04 355.00 339.25 341.08 341.08 128,000
Dec 19, 2023 333.18 343.80 333.18 342.36 342.36 87,700
Dec 18, 2023 331.06 332.88 327.85 331.40 331.40 60,700
Dec 15, 2023 338.63 340.88 327.23 332.15 332.15 268,500
Dec 14, 2023 322.49 338.92 322.49 336.85 336.85 83,100
Dec 13, 2023 308.80 322.30 301.56 320.59 320.59 94,500
Dec 12, 2023 310.50 311.53 302.07 306.21 306.21 59,100
Dec 11, 2023 308.06 313.65 301.86 312.87 312.87 60,700
Dec 8, 2023 302.00 307.05 301.93 306.82 306.82 41,200
Dec 7, 2023 306.76 306.98 301.80 303.75 303.75 71,800
Dec 6, 2023 296.05 308.01 296.05 307.51 307.51 79,300
Dec 5, 2023 294.95 297.12 292.81 294.69 294.69 57,700
Dec 4, 2023 288.57 298.65 288.57 298.27 298.27 73,200
Dec 1, 2023 281.75 292.03 281.21 291.49 291.49 71,200
Nov 30, 2023 285.49 285.49 279.50 282.78 282.78 74,100
Nov 29, 2023 281.53 285.14 271.48 282.79 282.79 80,600
Nov 28, 2023 277.95 277.95 273.11 277.12 277.12 83,100
Nov 27, 2023 279.00 279.26 274.50 277.34 277.34 62,700
Nov 24, 2023 277.30 280.97 277.30 279.99 279.99 13,700
Nov 22, 2023 282.22 282.84 277.87 278.44 278.44 33,200
Nov 21, 2023 285.73 285.73 278.53 278.71 278.71 27,400
Nov 20, 2023 284.61 287.85 279.88 286.85 286.85 19,800
Nov 17, 2023 286.14 286.14 280.69 282.83 282.83 53,100
Nov 16, 2023 289.40 292.21 280.82 282.52 282.52 84,100
Nov 15, 2023 293.00 301.03 289.43 290.00 290.00 140,500
Nov 14, 2023 267.84 293.06 264.88 292.99 292.99 116,300
Nov 13, 2023 254.11 260.17 254.11 260.00 260.00 50,200
Nov 10, 2023 254.15 259.29 251.26 258.72 258.72 66,100
Nov 9, 2023 258.98 261.38 250.75 252.08 252.08 52,800
Nov 8, 2023 261.41 262.32 255.22 258.00 258.00 71,100
Nov 7, 2023 256.43 263.17 252.32 261.90 261.90 57,900
Nov 6, 2023 268.29 271.00 257.76 259.12 259.12 85,900
Nov 3, 2023 254.89 273.82 254.89 270.56 270.56 94,000
Nov 2, 2023 248.84 256.88 248.84 256.09 256.09 72,200
Nov 1, 2023 247.25 251.48 233.84 248.21 248.21 137,400
Oct 31, 2023 250.28 251.49 245.20 249.51 249.51 115,200
Oct 30, 2023 255.88 256.21 247.78 248.21 248.21 96,600
Oct 27, 2023 254.54 254.78 250.29 251.78 251.78 26,900
Oct 26, 2023 253.51 255.91 251.28 253.29 253.29 35,900
Oct 25, 2023 259.15 259.15 251.77 253.23 253.23 47,500
Oct 24, 2023 258.55 260.10 255.37 258.89 258.89 43,200
Oct 23, 2023 255.74 260.74 253.45 255.33 255.33 62,500
Oct 20, 2023 256.71 260.21 254.34 255.86 255.86 66,600
Oct 19, 2023 264.26 266.31 254.61 254.76 254.76 63,000
Oct 18, 2023 266.66 266.80 262.49 263.60 263.60 42,100
Oct 17, 2023 264.61 274.40 264.61 270.16 270.16 51,900
Oct 16, 2023 266.29 269.89 262.62 267.83 267.83 41,600
Oct 13, 2023 260.02 263.19 260.02 261.94 261.94 42,400
Oct 12, 2023 273.50 273.50 262.29 265.00 265.00 46,700
Oct 11, 2023 271.99 276.48 269.43 273.39 273.39 62,700
Oct 10, 2023 268.57 276.14 268.57 272.42 272.42 57,900
Oct 9, 2023 256.30 265.09 254.69 264.82 264.82 32,900
Oct 6, 2023 253.45 260.56 253.13 257.67 257.67 65,000
Oct 5, 2023 254.11 256.77 252.25 255.66 255.66 53,600
Oct 4, 2023 254.08 258.00 253.46 255.44 255.44 95,000
Oct 3, 2023 261.88 261.88 251.81 253.97 253.97 88,700
Oct 2, 2023 262.90 264.94 259.16 262.65 262.65 58,600
Sep 29, 2023 265.58 269.25 263.25 265.66 265.66 65,800
Sep 28, 2023 263.16 265.91 260.68 261.85 261.85 87,500
Sep 27, 2023 266.70 269.06 260.62 263.04 263.04 47,800
Sep 26, 2023 267.72 269.80 263.71 264.43 264.43 39,600
Sep 25, 2023 262.08 270.67 262.08 269.45 269.45 43,400
Sep 22, 2023 263.56 265.52 262.63 263.44 263.44 54,600
Sep 21, 2023 265.89 265.89 260.76 261.00 261.00 69,500
Sep 20, 2023 273.10 275.61 269.78 270.12 270.12 38,900
Sep 19, 2023 273.64 273.64 268.12 271.79 271.79 61,300
Sep 18, 2023 276.56 276.67 272.27 274.72 274.72 36,800
Sep 15, 2023 281.55 281.55 272.43 276.31 276.31 161,100
Sep 14, 2023 273.76 284.80 271.26 281.98 281.98 55,600
Sep 13, 2023 273.28 274.37 265.86 271.07 271.07 49,700
Sep 12, 2023 272.00 273.86 268.12 271.35 271.35 49,300
Sep 11, 2023 271.78 274.92 270.39 272.45 272.45 37,700
Sep 8, 2023 275.10 276.70 272.36 272.45 272.45 40,700
Sep 7, 2023 272.06 280.17 270.50 276.52 276.52 60,900
Sep 6, 2023 274.54 275.60 268.37 274.62 274.62 43,600
Sep 5, 2023 282.28 282.70 268.31 273.38 273.38 55,200
Sep 1, 2023 281.27 287.38 281.20 284.37 284.37 33,700
Aug 31, 2023 289.78 289.78 279.19 279.52 279.52 54,100
Aug 30, 2023 279.31 290.35 277.73 289.32 289.32 108,200
Aug 29, 2023 264.23 280.31 264.23 279.51 279.51 71,300
Aug 28, 2023 265.97 270.86 265.10 266.75 266.75 35,700
Aug 25, 2023 262.84 265.59 255.39 263.10 263.10 79,300
Aug 24, 2023 268.48 268.53 260.86 261.94 261.94 53,800
Aug 23, 2023 266.49 270.40 265.91 267.00 267.00 62,000
Aug 22, 2023 268.50 270.13 265.92 265.96 265.96 24,000
Aug 21, 2023 270.47 272.24 267.29 268.27 268.27 35,600
Aug 18, 2023 268.77 274.91 266.01 271.18 271.18 48,800
Aug 17, 2023 288.89 289.00 270.04 270.40 270.40 47,800
Aug 16, 2023 293.60 294.57 286.52 286.73 286.73 33,700
Aug 15, 2023 291.13 292.68 288.75 291.70 291.70 63,900
Aug 14, 2023 292.79 292.79 286.03 291.03 291.03 32,100
Aug 11, 2023 289.14 294.49 289.14 293.43 293.43 33,400
Aug 10, 2023 298.68 300.06 285.19 290.24 290.24 69,400
Aug 9, 2023 294.68 299.00 289.74 295.50 295.50 46,400
Aug 8, 2023 282.92 297.44 282.82 297.20 297.20 65,800
Aug 7, 2023 289.53 289.85 279.11 287.26 287.26 70,100
Aug 4, 2023 280.00 301.00 280.00 290.01 290.01 112,800
Aug 3, 2023 285.64 285.64 274.71 278.76 278.76 79,300
Aug 2, 2023 287.54 287.93 275.59 286.18 286.18 52,700
Aug 1, 2023 294.65 297.55 290.21 290.84 290.84 56,200
Jul 31, 2023 290.50 299.18 290.50 295.65 295.65 47,900
Jul 28, 2023 290.34 292.36 288.52 289.44 289.44 22,900
Jul 27, 2023 297.61 299.00 284.70 285.82 285.82 30,300
Jul 26, 2023 292.98 294.36 289.59 294.35 294.35 26,700
Jul 25, 2023 291.28 296.51 291.28 294.02 294.02 26,000
Jul 24, 2023 288.16 293.54 287.25 291.93 291.93 27,200
Jul 21, 2023 294.97 298.80 287.64 288.14 288.14 36,100
Jul 20, 2023 300.24 300.39 290.10 291.71 291.71 46,800
Jul 19, 2023 300.59 300.95 292.63 300.56 300.56 37,700
Jul 18, 2023 299.05 301.62 297.57 298.62 298.62 37,800
Jul 17, 2023 296.45 304.02 296.45 299.05 299.05 52,000
Jul 14, 2023 293.42 299.16 289.55 298.73 298.73 33,300
Jul 13, 2023 292.10 295.99 289.22 294.10 294.10 55,200
Jul 12, 2023 286.64 293.69 286.64 291.08 291.08 53,100
Jul 11, 2023 276.71 283.00 276.71 282.84 282.84 54,700
Jul 10, 2023 264.96 275.99 264.03 275.99 275.99 50,200
Jul 7, 2023 271.80 274.90 265.66 265.67 265.67 67,400
Jul 6, 2023 278.88 278.88 271.12 272.13 272.13 53,800
Jul 5, 2023 292.05 292.05 281.42 283.47 283.47 44,000
Jul 3, 2023 294.39 295.96 290.24 292.25 292.25 15,400
Jun 30, 2023 297.00 297.45 294.02 295.00 295.00 31,000
Jun 29, 2023 290.00 299.05 290.00 295.63 295.63 60,600
Jun 28, 2023 293.90 294.96 288.22 290.44 290.44 32,700
Jun 27, 2023 280.02 295.49 280.02 291.90 291.90 62,500
Jun 26, 2023 278.08 287.37 275.97 279.40 279.40 49,700
Jun 23, 2023 272.87 281.30 272.87 276.50 276.50 110,700
Jun 22, 2023 278.14 279.70 273.96 275.50 275.50 49,700
Jun 21, 2023 269.90 281.01 269.90 279.35 279.35 52,800
Jun 20, 2023 272.35 275.51 270.54 270.79 270.79 52,800
Jun 16, 2023 280.03 280.03 272.32 274.14 274.14 150,600
Jun 15, 2023 273.09 277.47 270.00 277.47 277.47 77,000
Jun 14, 2023 283.86 287.59 273.07 273.98 273.98 48,400
Jun 13, 2023 278.55 284.65 278.55 284.20 284.20 60,900
Jun 12, 2023 276.97 281.65 276.97 277.87 277.87 62,500
Jun 9, 2023 279.80 283.29 276.42 277.25 277.25 52,500
Jun 8, 2023 287.15 288.00 281.38 282.05 282.05 65,400
Jun 7, 2023 281.77 289.33 281.77 288.54 288.54 58,600
Jun 6, 2023 267.06 282.65 267.06 281.77 281.77 56,500
Jun 5, 2023 267.64 268.64 262.25 267.06 267.06 42,000
Jun 2, 2023 262.57 271.38 261.58 270.95 270.95 77,100
Jun 1, 2023 248.52 259.36 248.52 258.52 258.52 57,100
May 31, 2023 260.29 260.29 245.87 248.98 248.98 143,300
May 30, 2023 271.20 271.20 259.10 261.42 261.42 62,400
May 26, 2023 270.39 272.41 264.45 271.08 271.08 58,300
May 25, 2023 278.05 278.36 269.68 270.81 270.81 37,400
May 24, 2023 281.39 282.00 275.52 277.51 277.51 53,600
May 23, 2023 282.39 286.59 278.73 280.88 280.88 64,700
May 22, 2023 280.19 285.64 277.63 284.05 284.05 85,600
May 19, 2023 287.20 287.20 252.82 275.52 275.52 327,100
May 18, 2023 292.87 296.00 288.93 293.39 293.39 51,500
May 17, 2023 294.11 295.02 289.30 293.46 293.46 79,200
May 16, 2023 291.57 293.17 287.44 293.04 293.04 76,800
May 15, 2023 296.00 301.33 292.86 295.00 295.00 44,300
May 12, 2023 302.02 303.33 289.68 296.53 296.53 72,300
May 11, 2023 297.07 301.03 295.06 300.87 300.87 86,600
May 10, 2023 299.44 303.86 289.60 298.13 298.13 67,200
May 9, 2023 302.99 302.99 292.00 294.99 294.99 89,900
May 8, 2023 300.74 306.80 300.00 305.92 305.92 28,200
May 5, 2023 296.53 301.20 291.23 301.20 301.20 32,200
May 4, 2023 294.47 294.95 286.55 292.61 292.61 47,900
May 3, 2023 296.83 306.34 295.67 295.80 295.80 43,400
May 2, 2023 298.45 299.44 290.96 297.42 297.42 34,100
May 1, 2023 298.00 305.85 298.00 299.40 299.40 40,200
Apr 28, 2023 289.29 301.58 289.26 300.22 300.22 40,500
Apr 27, 2023 287.81 292.18 285.88 289.44 289.44 50,900
Apr 26, 2023 295.01 297.71 285.97 287.71 287.71 45,400
Apr 25, 2023 305.92 306.64 296.44 296.56 296.56 45,700

Related Tickers

SKY Skyline Champion Corporation
73.96
-2.02%
 
LEGH Legacy Housing Corporation
19.91
-1.51%
 
TPH Tri Pointe Homes, Inc.
35.99
-0.50%
 
CCS Century Communities, Inc.
78.21
-4.79%
 
TMHC Taylor Morrison Home Corporation
55.67
-1.21%
 
IBP Installed Building Products, Inc.
232.74
-1.07%
 
LGIH LGI Homes, Inc.
93.84
-2.12%
 
BZH Beazer Homes USA, Inc.
27.07
-0.51%
 
MHO M/I Homes, Inc.
120.42
-1.63%
 
GRBK Green Brick Partners, Inc.
53.76
-1.01%