NasdaqGS - Nasdaq Real Time Price USD

Cavco Industries, Inc. (CVCO)

Compare
431.31
-13.02
(-2.93%)
At close: January 10 at 4:00:01 PM EST
430.21
-1.10
(-0.26%)
Pre-Market: 4:04:44 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 436.34 441.79 430.04 431.31 431.31 50,500
Jan 8, 2025 439.28 444.99 432.28 444.33 444.33 36,000
Jan 7, 2025 447.12 447.30 437.61 440.84 440.84 40,000
Jan 6, 2025 447.96 453.27 446.25 448.24 448.24 49,500
Jan 3, 2025 442.17 450.38 442.00 447.28 447.28 43,000
Jan 2, 2025 448.97 452.03 434.39 439.07 439.07 53,100
Dec 31, 2024 447.91 450.88 445.98 446.23 446.23 49,000
Dec 30, 2024 442.55 451.44 437.07 446.83 446.83 50,700
Dec 27, 2024 446.57 448.32 440.22 443.29 443.29 30,100
Dec 26, 2024 446.76 452.60 446.06 449.28 449.28 29,900
Dec 24, 2024 443.84 451.73 443.84 450.62 450.62 18,100
Dec 23, 2024 452.16 452.16 440.54 445.28 445.28 36,500
Dec 20, 2024 438.98 457.01 438.98 455.30 455.30 218,500
Dec 19, 2024 451.52 456.30 438.90 442.22 442.22 69,600
Dec 18, 2024 476.99 478.56 451.67 452.12 452.12 56,400
Dec 17, 2024 481.76 482.30 471.62 473.29 473.29 61,600
Dec 16, 2024 480.26 488.36 478.75 479.76 479.76 44,900
Dec 13, 2024 494.78 494.78 480.98 484.66 484.66 52,700
Dec 12, 2024 494.80 500.17 491.51 498.78 498.78 77,900
Dec 11, 2024 506.99 506.99 495.78 497.01 497.01 38,500
Dec 10, 2024 500.49 502.52 489.00 500.00 500.00 73,100
Dec 9, 2024 503.31 507.35 500.79 503.69 503.69 39,000
Dec 6, 2024 503.78 508.52 494.59 500.64 500.64 33,700
Dec 5, 2024 505.70 506.27 497.86 498.05 498.05 37,400
Dec 4, 2024 510.09 510.09 499.45 506.07 506.07 87,500
Dec 3, 2024 512.12 516.88 507.31 511.73 511.73 74,600
Dec 2, 2024 513.72 523.37 512.88 519.43 519.43 39,000
Nov 29, 2024 518.55 520.26 510.45 514.50 514.50 25,500
Nov 27, 2024 525.70 527.00 513.49 515.86 515.86 50,600
Nov 26, 2024 528.00 528.00 516.27 521.23 521.23 92,500
Nov 25, 2024 520.69 544.08 520.34 533.17 533.17 118,200
Nov 22, 2024 498.40 513.72 498.40 512.91 512.91 69,900
Nov 21, 2024 475.41 500.16 475.41 493.96 493.96 75,200
Nov 20, 2024 467.47 475.71 467.47 475.41 475.41 35,400
Nov 19, 2024 465.17 472.21 459.28 471.33 471.33 37,000
Nov 18, 2024 464.00 473.39 462.27 466.02 466.02 34,400
Nov 15, 2024 466.86 466.86 459.06 465.23 465.23 45,000
Nov 14, 2024 465.45 473.00 462.82 464.95 464.95 35,800
Nov 13, 2024 472.93 473.24 464.07 466.18 466.18 27,000
Nov 12, 2024 476.74 481.06 464.14 467.61 467.61 65,200
Nov 11, 2024 482.95 484.80 476.33 481.62 481.62 38,600
Nov 8, 2024 458.68 476.95 458.68 475.98 475.98 97,800
Nov 7, 2024 462.95 466.72 456.45 458.85 458.85 153,800
Nov 6, 2024 460.09 468.13 452.88 462.98 462.98 116,900
Nov 5, 2024 443.90 460.64 443.90 457.70 457.70 65,300
Nov 4, 2024 446.64 453.50 443.09 444.21 444.21 49,200
Nov 1, 2024 442.25 448.18 438.14 446.72 446.72 79,600
Oct 31, 2024 412.35 415.38 407.76 409.80 409.80 59,600
Oct 30, 2024 413.05 423.39 413.05 413.98 413.98 49,900
Oct 29, 2024 409.47 414.56 399.86 413.66 413.66 87,600
Oct 28, 2024 417.97 422.00 414.20 418.68 418.68 42,800
Oct 25, 2024 421.25 424.24 412.94 413.03 413.03 28,600
Oct 24, 2024 412.42 419.68 412.42 416.27 416.27 40,400
Oct 23, 2024 410.21 413.30 405.11 411.78 411.78 59,100
Oct 22, 2024 422.66 422.66 412.12 412.54 412.54 47,900
Oct 21, 2024 445.25 446.50 426.01 427.49 427.49 39,200
Oct 18, 2024 445.67 451.70 444.40 448.26 448.26 38,400
Oct 17, 2024 450.01 450.01 444.52 445.50 445.50 28,100
Oct 16, 2024 444.71 452.42 444.71 449.92 449.92 62,900
Oct 15, 2024 436.07 442.68 436.07 439.30 439.30 50,100
Oct 14, 2024 422.62 436.37 422.62 435.07 435.07 38,400
Oct 11, 2024 420.00 426.21 420.00 422.17 422.17 47,900
Oct 10, 2024 418.10 419.80 413.70 417.91 417.91 37,800
Oct 9, 2024 421.83 430.73 421.83 424.00 424.00 45,500
Oct 8, 2024 423.97 426.51 420.23 422.98 422.98 48,000
Oct 7, 2024 417.37 423.76 413.45 423.01 423.01 37,700
Oct 4, 2024 435.41 435.41 419.36 422.28 422.28 53,300
Oct 3, 2024 428.21 434.00 427.17 429.52 429.52 40,800
Oct 2, 2024 435.18 438.99 431.42 432.74 432.74 37,300
Oct 1, 2024 429.55 440.73 424.31 440.47 440.47 80,300
Sep 30, 2024 427.15 431.95 424.49 428.24 428.24 56,000
Sep 27, 2024 432.07 441.52 430.52 431.82 431.82 48,600
Sep 26, 2024 429.13 431.70 425.26 426.15 426.15 52,300
Sep 25, 2024 426.48 426.52 421.20 422.01 422.01 51,200
Sep 24, 2024 428.44 435.11 425.22 428.63 428.63 46,100
Sep 23, 2024 440.12 440.12 427.10 430.28 430.28 64,300
Sep 20, 2024 443.52 444.90 429.40 435.77 435.77 488,000
Sep 19, 2024 436.50 444.64 428.00 444.20 444.20 79,600
Sep 18, 2024 431.60 436.20 421.89 424.03 424.03 82,200
Sep 17, 2024 430.39 437.02 426.32 431.60 431.60 51,700
Sep 16, 2024 431.22 431.22 425.04 427.17 427.17 54,300
Sep 13, 2024 422.84 435.56 422.84 427.53 427.53 64,100
Sep 12, 2024 405.01 417.00 405.01 415.90 415.90 49,800
Sep 11, 2024 401.40 407.69 393.82 402.84 402.84 58,000
Sep 10, 2024 407.07 407.99 400.37 403.32 403.32 44,800
Sep 9, 2024 401.84 411.46 398.95 403.58 403.58 73,300
Sep 6, 2024 398.70 405.68 397.93 402.45 402.45 51,600
Sep 5, 2024 399.91 405.29 394.85 397.85 397.85 87,200
Sep 4, 2024 396.85 400.49 390.46 399.07 399.07 41,000
Sep 3, 2024 412.90 417.00 395.64 397.13 397.13 59,900
Aug 30, 2024 407.39 421.27 405.00 413.32 413.32 58,200
Aug 29, 2024 405.77 408.24 398.48 404.11 404.11 41,200
Aug 28, 2024 401.64 405.06 399.29 402.80 402.80 38,800
Aug 27, 2024 399.81 407.07 398.13 403.05 403.05 43,600
Aug 26, 2024 409.79 414.32 403.89 404.29 404.29 47,700
Aug 23, 2024 390.40 411.36 390.40 409.16 409.16 59,000
Aug 22, 2024 394.85 395.45 388.69 389.41 389.41 28,900
Aug 21, 2024 389.95 395.61 389.95 394.40 394.40 37,900
Aug 20, 2024 393.54 394.59 384.46 385.04 385.04 42,300
Aug 19, 2024 388.00 396.11 385.23 393.17 393.17 57,500
Aug 16, 2024 388.43 393.96 385.89 386.87 386.87 57,200
Aug 15, 2024 384.70 394.12 379.98 391.28 391.28 86,300
Aug 14, 2024 374.40 381.42 372.01 376.33 376.33 119,800
Aug 13, 2024 367.65 377.05 365.24 374.52 374.52 55,200
Aug 12, 2024 368.91 368.91 359.26 362.22 362.22 34,100
Aug 9, 2024 365.29 370.47 365.29 368.10 368.10 56,200
Aug 8, 2024 370.59 370.59 360.94 366.40 366.40 62,600
Aug 7, 2024 369.45 385.46 361.67 363.41 363.41 158,900
Aug 6, 2024 362.75 371.62 361.75 363.81 363.81 53,200
Aug 5, 2024 351.28 377.38 351.28 363.80 363.80 82,800
Aug 2, 2024 375.20 387.76 372.71 382.97 382.97 99,200
Aug 1, 2024 416.58 417.23 395.97 401.37 401.37 86,300
Jul 31, 2024 424.69 426.41 412.00 414.62 414.62 87,000
Jul 30, 2024 418.27 422.22 416.32 419.98 419.98 45,300
Jul 29, 2024 419.36 421.60 412.75 417.75 417.75 49,800
Jul 26, 2024 411.01 419.22 410.04 417.73 417.73 65,900
Jul 25, 2024 397.65 414.50 390.05 402.11 402.11 102,400
Jul 24, 2024 404.00 408.30 390.91 391.83 391.83 78,700
Jul 23, 2024 399.30 409.63 395.50 405.84 405.84 70,700
Jul 22, 2024 395.07 403.91 389.99 403.48 403.48 54,300
Jul 19, 2024 393.31 396.26 389.23 391.30 391.30 38,900
Jul 18, 2024 397.34 415.15 390.98 393.19 393.19 62,900
Jul 17, 2024 407.10 409.61 397.52 397.91 397.91 75,600
Jul 16, 2024 386.42 411.58 386.42 410.75 410.75 113,700
Jul 15, 2024 372.87 385.77 372.87 381.71 381.71 66,000
Jul 12, 2024 369.06 384.10 369.06 372.41 372.41 67,200
Jul 11, 2024 360.69 372.01 357.48 365.11 365.11 119,000
Jul 10, 2024 343.80 351.31 343.80 349.84 349.84 42,200
Jul 9, 2024 343.81 346.81 341.14 343.80 343.80 39,400
Jul 8, 2024 339.55 346.34 339.55 344.40 344.40 51,200
Jul 5, 2024 339.98 339.98 331.08 335.64 335.64 38,100
Jul 3, 2024 340.12 343.56 338.51 339.55 339.55 24,700
Jul 2, 2024 335.70 340.55 335.70 339.44 339.44 43,800
Jul 1, 2024 347.85 347.85 337.26 337.41 337.41 39,600
Jun 28, 2024 347.82 348.57 342.40 346.17 346.17 110,000
Jun 27, 2024 342.62 344.63 341.38 344.25 344.25 43,500
Jun 26, 2024 340.74 346.93 339.46 341.41 341.41 53,300
Jun 25, 2024 358.24 358.24 343.22 343.88 343.88 54,500
Jun 24, 2024 357.69 363.95 356.29 356.49 356.49 75,600
Jun 21, 2024 361.10 361.66 353.10 357.69 357.69 223,600
Jun 20, 2024 354.00 360.90 354.00 358.75 358.75 60,800
Jun 18, 2024 357.65 361.71 352.91 354.82 354.82 64,500
Jun 17, 2024 357.20 357.70 348.35 357.65 357.65 76,600
Jun 14, 2024 353.63 358.87 349.77 357.64 357.64 68,500
Jun 13, 2024 356.35 360.34 353.27 359.39 359.39 51,100
Jun 12, 2024 356.40 368.81 355.90 358.99 358.99 105,000
Jun 11, 2024 346.20 346.20 340.52 342.82 342.82 57,700
Jun 10, 2024 339.82 348.35 338.06 348.02 348.02 56,100
Jun 7, 2024 348.40 349.34 343.60 344.01 344.01 46,100
Jun 6, 2024 352.00 356.31 351.99 353.25 353.25 40,200
Jun 5, 2024 349.60 356.05 345.00 354.46 354.46 39,200
Jun 4, 2024 348.95 352.37 344.20 344.63 344.63 45,300
Jun 3, 2024 362.94 362.94 353.23 354.00 354.00 48,000
May 31, 2024 355.38 357.65 353.61 357.20 357.20 48,200
May 30, 2024 345.46 356.00 345.46 354.10 354.10 63,200
May 29, 2024 344.11 346.12 337.51 341.91 341.91 102,900
May 28, 2024 348.47 355.80 346.46 349.06 349.06 130,600
May 24, 2024 351.54 351.54 336.52 347.88 347.88 159,200
May 23, 2024 355.68 356.29 349.10 354.47 354.47 98,900
May 22, 2024 359.58 360.14 344.60 353.72 353.72 131,200
May 21, 2024 374.36 375.00 359.42 362.36 362.36 90,600
May 20, 2024 377.14 383.64 374.68 374.68 374.68 53,600
May 17, 2024 373.53 376.05 367.27 374.21 374.21 60,500
May 16, 2024 387.95 389.54 371.36 371.79 371.79 74,200
May 15, 2024 379.86 392.26 379.29 391.16 391.16 70,100
May 14, 2024 377.70 377.70 372.95 374.36 374.36 57,300
May 13, 2024 379.50 380.76 371.44 372.20 372.20 51,100
May 10, 2024 378.47 378.47 372.83 376.61 376.61 55,400
May 9, 2024 369.37 377.84 368.58 376.87 376.87 72,700
May 8, 2024 376.74 381.86 369.23 371.51 371.51 62,500
May 7, 2024 382.87 384.55 378.05 378.60 378.60 32,400
May 6, 2024 382.07 385.50 379.32 381.53 381.53 24,700
May 3, 2024 379.93 389.07 376.47 377.30 377.30 40,500
May 2, 2024 368.07 373.45 360.51 372.02 372.02 58,200
May 1, 2024 365.77 377.09 363.78 365.00 365.00 48,400
Apr 30, 2024 370.58 370.58 362.60 364.21 364.21 56,200
Apr 29, 2024 375.84 378.63 370.92 374.47 374.47 37,000
Apr 26, 2024 366.00 373.51 366.00 372.61 372.61 28,300
Apr 25, 2024 362.01 367.26 356.03 366.41 366.41 40,200
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

Related Tickers

LEGH Legacy Housing Corporation
22.54
-2.51%
 
SKY Champion Homes, Inc.
86.01
-1.19%
 
TPH Tri Pointe Homes, Inc.
34.28
-3.08%
 
IBP Installed Building Products, Inc.
172.00
-2.36%
 
TMHC Taylor Morrison Home Corporation
59.11
-3.02%
 
LGIH LGI Homes, Inc.
83.29
-3.00%
 
MHO M/I Homes, Inc.
124.13
-2.93%
 
GRBK-PA Green Brick Partners, Inc.
23.10
+1.01%
 
MTH Meritage Homes Corporation
73.93
-3.02%
 
BZH Beazer Homes USA, Inc.
25.63
-3.54%