Cavco Industries, Inc. CVCO
NASDAQ · United States · Consumer Durables
$556.20-4.06 (-0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $560.26 | +0.74% | $564.99 | $567.35 | $553.95 | 112.50K |
| 2026-09-29 | $556.12 | -0.25% | $561.63 | $561.63 | $544.47 | 133.10K |
| 2026-09-28 | $557.53 | +0.04% | $547.40 | $563.66 | $547.40 | 102.50K |
| 2026-09-25 | $557.28 | +2.59% | $547.05 | $560.30 | $540.16 | 88.30K |
| 2026-09-24 | $543.21 | +0.25% | $541.84 | $547.61 | $532.18 | 115.40K |
| 2026-09-23 | $541.84 | -2.96% | $551.50 | $553.33 | $541.61 | 80.10K |
| 2026-09-22 | $558.39 | +2.76% | $556.50 | $561.74 | $547.25 | 146.40K |
| 2026-09-21 | $543.39 | +2.33% | $533.80 | $545.00 | $528.21 | 146.00K |
| 2026-09-18 | $531.04 | -0.96% | $525.83 | $532.88 | $520.56 | 160.90K |
| 2026-09-17 | $536.18 | -0.18% | $549.99 | $556.70 | $533.90 | 65.90K |
| 2026-09-16 | $537.15 | +0.20% | $533.79 | $544.84 | $528.19 | 96.20K |
| 2026-09-15 | $536.07 | +0.07% | $534.02 | $537.53 | $521.78 | 96.50K |
| 2026-09-14 | $535.67 | +1.14% | $523.43 | $538.07 | $521.50 | 94.70K |
| 2026-09-11 | $529.64 | +1.20% | $530.17 | $534.94 | $517.40 | 85.90K |
| 2026-09-10 | $523.35 | -2.86% | $525.78 | $529.95 | $515.68 | 63.70K |
| 2026-09-09 | $538.78 | -1.69% | $545.25 | $545.25 | $534.47 | 90.80K |
| 2026-09-08 | $548.04 | -3.21% | $561.41 | $564.48 | $546.03 | 194.40K |
| 2026-09-04 | $566.19 | +0.94% | $557.42 | $568.93 | $555.30 | 66.40K |
| 2026-09-03 | $560.94 | -0.16% | $573.03 | $574.41 | $558.71 | 79.80K |
| 2026-09-02 | $561.85 | +1.63% | $553.68 | $566.93 | $546.12 | 93.20K |
| 2026-09-01 | $552.85 | -1.12% | $549.20 | $560.00 | $546.48 | 122.70K |
| 2026-08-31 | $559.13 | -1.63% | $565.00 | $565.45 | $554.08 | 110.90K |
| 2026-08-28 | $568.40 | -0.33% | $571.13 | $581.37 | $565.62 | 77.70K |
| 2026-08-27 | $570.27 | -1.23% | $571.26 | $579.22 | $565.68 | 79.70K |
| 2026-08-26 | $577.37 | -1.77% | $589.24 | $590.30 | $573.78 | 91.90K |
| 2026-08-25 | $587.76 | +0.90% | $589.59 | $592.97 | $576.07 | 105.10K |
| 2026-08-24 | $582.54 | 0.00% | $584.87 | $590.28 | $580.54 | 64.80K |
| 2026-08-21 | $582.55 | +0.64% | $585.00 | $589.32 | $577.55 | 59.60K |
| 2026-08-20 | $578.86 | -3.34% | $585.41 | $591.90 | $574.70 | 74.40K |
| 2026-08-19 | $598.85 | +2.41% | $595.04 | $612.00 | $593.78 | 101.40K |
| 2026-08-18 | $584.77 | -2.54% | $599.67 | $599.67 | $584.77 | 63.40K |
| 2026-08-17 | $599.98 | -0.84% | $606.36 | $610.44 | $594.62 | 85.10K |
| 2026-08-14 | $605.05 | -0.34% | $605.57 | $612.51 | $602.67 | 59.30K |
| 2026-08-13 | $607.10 | +1.46% | $599.28 | $608.26 | $592.55 | 85.20K |
| 2026-08-12 | $598.38 | +0.71% | $597.18 | $603.53 | $587.26 | 169.00K |
| 2026-08-11 | $594.18 | +1.89% | $589.62 | $598.97 | $585.21 | 148.40K |
| 2026-08-10 | $583.17 | -1.53% | $586.82 | $588.40 | $581.32 | 128.30K |
| 2026-08-07 | $592.23 | +2.43% | $584.24 | $601.80 | $582.29 | 89.40K |
| 2026-08-06 | $578.17 | -1.63% | $582.05 | $585.41 | $574.45 | 87.70K |
| 2026-08-05 | $587.73 | +3.74% | $561.24 | $588.82 | $561.24 | 177.70K |
| 2026-08-04 | $566.56 | +3.83% | $551.52 | $567.32 | $545.00 | 174.70K |
| 2026-08-03 | $545.64 | -0.25% | $548.44 | $561.96 | $540.05 | 206.50K |
| 2026-07-31 | $547.03 | -2.73% | $540.98 | $570.94 | $534.05 | 268.50K |
| 2026-07-30 | $562.40 | -0.50% | $569.96 | $583.17 | $559.69 | 150.90K |
| 2026-07-29 | $565.24 | -4.05% | $576.50 | $585.33 | $564.18 | 136.40K |
| 2026-07-28 | $589.08 | +1.73% | $582.33 | $593.26 | $575.01 | 114.00K |
| 2026-07-27 | $579.05 | +1.63% | $581.09 | $589.99 | $573.89 | 87.90K |
| 2026-07-24 | $569.77 | +1.36% | $566.89 | $579.34 | $565.06 | 70.70K |
| 2026-07-23 | $562.10 | -1.39% | $560.71 | $566.89 | $551.28 | 84.40K |
| 2026-07-22 | $570.05 | -0.69% | $574.00 | $583.81 | $569.61 | 100.90K |
| 2026-07-21 | $574.00 | +1.24% | $569.50 | $577.57 | $562.37 | 110.50K |
| 2026-07-20 | $566.97 | +0.13% | $567.91 | $567.91 | $554.43 | 76.20K |
| 2026-07-17 | $566.22 | -3.29% | $577.28 | $588.49 | $562.20 | 80.40K |
| 2026-07-16 | $585.49 | +2.87% | $563.57 | $587.86 | $563.57 | 141.60K |
| 2026-07-15 | $569.16 | +1.30% | $564.22 | $574.23 | $555.93 | 86.30K |
| 2026-07-14 | $561.83 | +1.22% | $564.00 | $570.96 | $556.62 | 144.10K |
| 2026-07-13 | $555.08 | -2.15% | $565.69 | $571.52 | $552.45 | 85.10K |
| 2026-07-10 | $567.26 | -0.12% | $570.65 | $574.75 | $564.42 | 69.20K |
| 2026-07-09 | $567.96 | +2.07% | $560.00 | $574.19 | $560.00 | 85.70K |
| 2026-07-08 | $556.44 | -3.88% | $571.97 | $572.26 | $551.94 | 99.60K |
| 2026-07-07 | $578.92 | -1.29% | $590.14 | $593.03 | $574.53 | 89.80K |
| 2026-07-06 | $586.51 | -2.04% | $604.42 | $604.42 | $580.00 | 81.00K |
| 2026-07-02 | $598.73 | -0.53% | $601.89 | $606.44 | $590.96 | 77.10K |
| 2026-07-01 | $601.89 | -2.03% | $608.36 | $617.09 | $596.47 | 90.80K |
| 2026-06-30 | $614.38 | +0.09% | $611.70 | $621.94 | $595.76 | 106.60K |
| 2026-06-29 | $613.83 | -0.72% | $611.19 | $618.29 | $601.96 | 103.90K |
| 2026-06-26 | $618.30 | +1.61% | $604.38 | $620.04 | $600.61 | 248.60K |
| 2026-06-25 | $608.52 | -0.50% | $612.94 | $630.48 | $601.29 | 148.10K |
| 2026-06-24 | $611.60 | +4.55% | $597.94 | $624.99 | $597.93 | 173.80K |
| 2026-06-23 | $585.00 | -0.37% | $580.84 | $596.52 | $573.15 | 137.70K |
| 2026-06-22 | $587.16 | -2.39% | $601.30 | $608.90 | $586.58 | 81.10K |
| 2026-06-18 | $601.51 | +2.64% | $597.80 | $610.78 | $596.00 | 218.60K |
| 2026-06-17 | $586.05 | -3.05% | $602.44 | $618.00 | $580.13 | 127.50K |
| 2026-06-16 | $604.47 | +2.02% | $599.06 | $613.73 | $594.05 | 150.60K |
| 2026-06-15 | $592.48 | -0.05% | $602.51 | $610.90 | $589.84 | 77.30K |
| 2026-06-12 | $592.76 | -1.03% | $599.28 | $604.55 | $582.67 | 101.10K |
| 2026-06-11 | $598.95 | +6.10% | $566.90 | $598.97 | $565.61 | 102.50K |
| 2026-06-10 | $564.51 | -2.39% | $579.89 | $586.76 | $564.05 | 154.00K |
| 2026-06-09 | $578.31 | +2.73% | $564.30 | $592.35 | $562.94 | 130.70K |
| 2026-06-08 | $562.96 | +2.37% | $553.06 | $571.53 | $547.39 | 109.10K |
| 2026-06-05 | $549.91 | -0.07% | $553.61 | $562.97 | $545.99 | 110.70K |
| 2026-06-04 | $550.29 | +1.07% | $549.40 | $559.85 | $539.36 | 77.70K |
| 2026-06-03 | $544.46 | -0.27% | $538.52 | $547.42 | $531.84 | 99.00K |
| 2026-06-02 | $545.93 | +2.06% | $532.07 | $550.80 | $532.07 | 89.30K |
| 2026-06-01 | $534.89 | -0.30% | $536.52 | $540.76 | $527.14 | 136.70K |
| 2026-05-29 | $536.52 | -0.36% | $533.51 | $554.70 | $533.08 | 209.00K |
| 2026-05-28 | $538.44 | -1.43% | $536.20 | $550.68 | $515.69 | 126.50K |
| 2026-05-27 | $546.24 | +3.26% | $535.61 | $560.08 | $531.92 | 221.70K |
| 2026-05-26 | $529.02 | +3.90% | $515.09 | $531.82 | $503.48 | 308.70K |
| 2026-05-22 | $509.17 | +3.60% | $484.12 | $511.65 | $473.05 | 340.90K |