Dark

CVCO
Cavco Industries Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:56 PM EDT

523.06USD-0.755%(-3.98)43,300

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:24:30 AM EDT

524.80USD-0.425%(-2.24)0

After-hours

May 9, 2025 4:00:30 PM EDT

524.14USD+0.034%(+0.18)863

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	529.37	529.3700	522.5900	523.060	-0.755%	43,300	0.000%
2025-05-08	521.75	531.8900	521.7500	527.040	+1.672%	73,082	-0.755%
2025-05-07	516.60	522.2399	511.6850	518.375	+0.495%	75,679	+0.904%
2025-05-06	503.68	516.3000	502.0300	515.820	+0.740%	67,881	+1.404%
2025-05-05	505.19	514.9999	502.1500	512.030	-0.074%	42,464	+2.154%
2025-05-02	499.07	512.4400	499.0100	512.410	+2.751%	39,570	+2.078%
2025-05-01	493.10	509.1500	493.1000	498.690	+0.980%	46,020	+4.887%
2025-04-30	493.17	496.5350	480.9600	493.850	-0.827%	59,353	+5.915%
2025-04-29	488.32	499.1700	485.8800	497.970	+1.774%	57,044	+5.038%
2025-04-28	488.18	498.1700	478.9550	489.290	+0.076%	49,790	+6.902%
2025-04-25	482.42	489.6400	480.0000	488.920	+0.037%	39,849	+6.983%
2025-04-24	481.00	496.9650	480.0000	488.740	+1.800%	48,520	+7.022%
2025-04-23	497.18	497.1800	478.2700	480.100	-0.081%	60,271	+8.948%
2025-04-22	468.77	484.0200	467.9000	480.490	+4.122%	55,422	+8.860%
2025-04-21	471.08	472.5300	458.1400	461.470	-3.408%	44,741	+13.346%
2025-04-17	475.45	482.5950	469.1500	477.750	+1.768%	70,524	+9.484%
2025-04-16	477.32	477.8600	462.4200	469.450	-1.283%	52,450	+11.420%
2025-04-15	475.47	481.1400	472.8050	475.550	+0.017%	64,225	+9.991%
2025-04-14	484.00	486.8300	464.8300	475.470	+1.200%	67,255	+10.009%
2025-04-11	466.38	472.9900	452.3400	469.830	+0.608%	70,091	+11.330%
2025-04-10	472.92	479.2400	461.8500	466.990	-4.474%	84,890	+12.007%
2025-04-09	455.24	503.3400	450.2000	488.860	+6.313%	94,537	+6.996%
2025-04-08	480.99	488.0000	450.3900	459.830	-1.400%	75,879	+13.751%
2025-04-07	469.80	496.9400	460.3150	466.360	-4.618%	95,334	+12.158%
2025-04-04	470.76	502.0000	469.9300	488.940	+0.537%	88,698	+6.978%
2025-04-03	504.86	515.7050	485.4700	486.330	-7.815%	86,463	+7.552%
2025-04-02	509.55	529.4500	504.7600	527.560	+2.215%	70,813	-0.853%
2025-04-01	515.86	520.0100	508.6200	516.130	-0.674%	66,073	+1.343%
2025-03-31	507.74	523.3650	503.9500	519.630	+1.103%	76,231	+0.660%
2025-03-28	529.16	529.1600	512.0300	513.960	-2.391%	47,557	+1.771%
2025-03-27	532.69	538.4450	521.0400	526.550	-1.245%	50,450	-0.663%
2025-03-26	529.94	533.9985	526.8800	533.190	+0.481%	43,797	-1.900%
2025-03-25	520.42	536.0450	516.4800	530.640	+1.562%	63,672	-1.428%
2025-03-24	520.19	530.4800	517.3600	522.480	+1.870%	61,439	+0.111%
2025-03-21	509.48	514.0100	502.6000	512.890	-1.647%	178,830	+1.983%
2025-03-20	516.35	531.9100	511.6500	521.480	-0.793%	57,731	+0.303%
2025-03-19	503.86	528.6450	503.8600	525.650	+5.002%	64,576	-0.493%
2025-03-18	500.93	506.7550	499.0900	500.610	-1.182%	47,379	+4.485%
2025-03-17	502.09	508.3700	499.8800	506.600	-0.044%	56,581	+3.249%
2025-03-14	504.93	508.0900	490.0685	506.825	+3.101%	60,010	+3.203%
2025-03-13	505.75	510.4700	487.9400	491.580	-2.948%	55,828	+6.404%
2025-03-12	505.99	518.3700	497.1350	506.510	+0.760%	58,396	+3.267%
2025-03-11	514.30	515.3850	498.2800	502.690	-1.715%	52,280	+4.052%
2025-03-10	517.52	517.5200	504.1400	511.460	-1.703%	50,204	+2.268%
2025-03-07	528.87	528.8700	509.4800	520.320	-1.710%	59,195	+0.527%
2025-03-06	528.35	535.7500	526.6800	529.370	-0.793%	66,410	-1.192%
2025-03-05	515.53	535.2100	515.5300	533.600	+2.766%	58,838	-1.975%
2025-03-04	514.05	526.2100	502.4500	519.240	+0.158%	83,510	+0.736%
2025-03-03	531.33	531.3300	518.3400	518.420	-1.165%	90,695	+0.895%
2025-02-28	518.84	526.1295	518.8400	524.530	+1.249%	54,249	-0.280%
2025-02-27	527.64	530.8600	518.0500	518.060	-2.295%	46,868	+0.965%
2025-02-26	537.48	538.0000	525.0400	530.230	-1.576%	65,910	-1.352%
2025-02-25	522.00	539.6700	521.8900	538.720	+3.936%	87,306	-2.907%
2025-02-24	525.76	525.7600	511.5900	518.320	-0.463%	44,564	+0.914%
2025-02-21	536.28	536.2800	516.7200	520.730	-1.782%	36,840	+0.447%
2025-02-20	533.12	536.9542	525.0600	530.180	-0.702%	49,858	-1.343%
2025-02-19	532.63	536.1700	525.8400	533.930	-0.959%	35,745	-2.036%
2025-02-18	538.16	542.4700	532.2900	539.100	+0.149%	49,682	-2.975%
2025-02-14	537.90	540.8400	534.8100	538.300	+0.559%	30,468	-2.831%
2025-02-13	530.00	536.6700	525.4600	535.310	+1.993%	47,633	-2.288%
2025-02-12	518.59	532.9250	514.8650	524.850	-1.119%	38,573	-0.341%
2025-02-11	527.83	536.5800	523.8200	530.790	+0.466%	46,345	-1.456%
2025-02-10	531.38	531.3800	522.3900	528.330	-0.051%	42,461	-0.997%
2025-02-07	538.00	538.0000	522.3500	528.600	-1.605%	62,639	-1.048%
2025-02-06	536.70	540.7300	529.6831	537.220	+0.633%	61,831	-2.636%
2025-02-05	517.89	534.6300	517.8900	533.840	+3.485%	72,988	-2.019%
2025-02-04	518.01	523.2300	502.5600	515.860	-0.664%	95,419	+1.396%
2025-02-03	509.11	526.5000	507.6000	519.310	+2.098%	107,676	+0.722%
2025-01-31	476.84	516.4150	476.7800	508.640	+6.673%	158,467	+2.835%
2025-01-30	470.44	482.0750	469.5800	476.820	+1.948%	75,131	+9.698%
2025-01-29	470.01	476.4900	465.1900	467.710	-0.858%	71,560	+11.834%
2025-01-28	474.08	475.7400	468.6200	471.760	-0.273%	30,853	+10.874%
2025-01-27	470.79	486.5250	470.7900	473.050	+0.352%	49,637	+10.572%
2025-01-24	474.00	476.2100	467.6100	471.390	-0.979%	34,713	+10.961%
2025-01-23	472.71	480.1100	468.1300	476.050	+0.261%	32,534	+9.875%
2025-01-22	475.90	480.9100	473.2400	474.810	-1.184%	31,041	+10.162%
2025-01-21	480.00	487.9999	477.7100	480.500	+0.768%	50,630	+8.857%
2025-01-17	477.97	484.1100	470.0200	476.840	+1.126%	65,427	+9.693%
2025-01-16	466.85	473.4200	463.1000	471.530	+0.593%	66,403	+10.928%
2025-01-15	471.70	475.4450	464.9600	468.750	+3.591%	64,183	+11.586%
2025-01-14	450.11	456.8900	449.9500	452.500	+2.671%	60,692	+15.593%
2025-01-13	429.12	442.3000	428.5000	440.730	+2.184%	46,692	+18.680%
2025-01-10	436.34	441.7900	430.0400	431.310	-2.930%	48,578	+21.272%
2025-01-08	439.28	444.9900	432.2800	444.330	+0.792%	32,348	+17.719%
2025-01-07	447.12	447.3000	437.6050	440.840	-1.651%	39,060	+18.651%
2025-01-06	447.96	453.2700	446.2450	448.240	+0.215%	45,362	+16.692%
2025-01-03	442.17	450.3840	442.0000	447.280	+1.870%	35,799	+16.942%
2025-01-02	448.97	452.0300	434.3900	439.070	-1.605%	45,319	+19.129%
2024-12-31	447.91	450.8800	445.9800	446.230	-0.134%	48,921	+17.218%
2024-12-30	442.55	451.4400	437.0700	446.830	+0.799%	50,345	+17.060%
2024-12-27	446.57	448.3200	440.2200	443.290	-1.333%	29,300	+17.995%
2024-12-26	446.76	452.5982	446.0600	449.280	-0.297%	29,487	+16.422%
2024-12-24	443.84	451.7300	443.8400	450.620	+1.199%	17,820	+16.076%
2024-12-23	452.16	452.1600	440.5400	445.280	-2.201%	35,633	+17.468%
2024-12-20	438.98	457.0100	438.9800	455.300	+2.958%	197,333	+14.882%
2024-12-19	451.52	456.3000	438.8950	442.220	-2.190%	68,953	+18.280%
2024-12-18	476.99	478.5600	451.6700	452.120	-4.473%	53,650	+15.691%
2024-12-17	481.76	482.3000	471.6200	473.290	-1.349%	58,810	+10.516%
2024-12-16	480.26	488.3600	478.7500	479.760	-1.011%	43,560	+9.025%
2024-12-13	494.78	494.7800	480.9800	484.660	-2.831%	39,147	+7.923%
2024-12-12	494.80	500.1700	491.5050	498.780	+0.356%	63,256	+4.868%
2024-12-11	506.99	506.9900	495.7750	497.010	-0.598%	36,242	+5.241%
2024-12-10	500.49	502.5200	489.0000	500.000	-0.733%	71,296	+4.612%
2024-12-09	503.31	507.3500	500.7850	503.690	+0.609%	38,286	+3.846%
2024-12-06	503.78	508.5150	494.5900	500.640	+0.520%	33,452	+4.478%
2024-12-05	505.70	506.2700	497.8600	498.050	-1.585%	33,465	+5.022%
2024-12-04	510.09	510.0900	499.4450	506.070	-1.106%	80,444	+3.357%
2024-12-03	512.12	516.8800	507.3050	511.730	-1.482%	71,032	+2.214%
2024-12-02	513.72	523.3700	512.8800	519.430	+0.958%	38,432	+0.699%
2024-11-29	518.55	520.2550	510.4450	514.500	-0.264%	23,934	+1.664%
2024-11-27	525.70	527.0000	513.4850	515.860	-1.030%	49,991	+1.396%
2024-11-26	528.00	528.0000	516.2705	521.230	-2.239%	87,802	+0.351%
2024-11-25	520.69	544.0800	520.3400	533.170	+3.950%	115,489	-1.896%
2024-11-22	498.40	513.7200	498.4000	512.910	+3.836%	69,548	+1.979%
2024-11-21	475.41	500.1600	475.4100	493.960	+3.902%	75,229	+5.891%
2024-11-20	467.47	475.7100	467.4700	475.410	+0.866%	34,820	+10.023%
2024-11-19	465.17	472.2050	459.2750	471.330	+1.139%	34,477	+10.975%
2024-11-18	464.00	473.3900	462.2700	466.020	+0.170%	33,399	+12.240%
2024-11-15	466.86	466.8600	459.0601	465.230	+0.060%	43,762	+12.430%
2024-11-14	465.45	473.0000	462.8150	464.950	-0.264%	33,889	+12.498%
2024-11-13	472.93	473.2401	464.0700	466.180	-0.306%	25,446	+12.201%
2024-11-12	476.74	481.0600	464.1400	467.610	-2.909%	56,631	+11.858%
2024-11-11	482.95	484.8018	476.3301	481.620	+1.185%	37,235	+8.604%
2024-11-08	458.68	476.9500	458.6800	475.980	+3.733%	92,491	+9.891%
2024-11-07	462.95	466.7200	456.4500	458.850	-0.892%	128,055	+13.994%
2024-11-06	460.09	468.1300	452.8750	462.980	+1.154%	109,201	+12.977%
2024-11-05	443.90	460.6350	443.9000	457.700	+3.037%	64,315	+14.280%
2024-11-04	446.64	453.5000	443.0850	444.210	-0.562%	47,927	+17.751%
2024-11-01	442.25	448.1800	438.1400	446.720	+9.011%	77,806	+17.089%
2024-10-31	412.35	415.3800	407.7600	409.795	-1.011%	58,634	+27.639%
2024-10-30	413.05	423.3850	413.0500	413.980	+0.077%	44,728	+26.349%
2024-10-29	409.47	414.5600	399.8600	413.660	-1.199%	74,656	+26.447%
2024-10-28	417.97	422.0000	414.2000	418.680	+1.368%	42,796	+24.931%
2024-10-25	421.25	424.2400	412.9400	413.030	-0.778%	28,610	+26.640%
2024-10-24	412.42	419.6800	412.4200	416.270	+1.090%	40,402	+25.654%
2024-10-23	410.21	413.3000	405.1100	411.780	-0.184%	59,097	+27.024%
2024-10-22	422.66	422.6600	412.1200	412.540	-3.497%	47,626	+26.790%
2024-10-21	445.25	446.5000	426.0100	427.490	-4.633%	39,226	+22.356%
2024-10-18	445.67	451.7000	444.4000	448.260	+0.620%	37,468	+16.687%
2024-10-17	450.01	450.0100	444.5200	445.500	-0.982%	28,128	+17.410%
2024-10-16	444.71	452.4200	444.7100	449.920	+2.417%	61,802	+16.256%
2024-10-15	436.07	442.6800	436.0700	439.300	+0.972%	48,039	+19.067%
2024-10-14	422.62	436.3700	422.6200	435.070	+3.056%	38,366	+20.224%
2024-10-11	420.00	426.2104	420.0000	422.170	+1.019%	47,243	+23.898%
2024-10-10	418.10	419.7966	413.7000	417.910	-1.436%	37,080	+25.161%
2024-10-09	421.83	430.7250	421.8300	424.000	+0.241%	45,090	+23.363%
2024-10-08	423.97	426.5100	420.2300	422.980	-0.007%	47,670	+23.661%
2024-10-07	417.37	423.7600	413.4500	423.010	+0.173%	37,240	+23.652%
2024-10-04	435.41	435.4100	419.3550	422.280	-1.686%	53,313	+23.866%
2024-10-03	428.21	434.0000	427.1650	429.520	-0.744%	40,306	+21.778%
2024-10-02	435.18	438.9900	431.4200	432.740	-1.755%	37,334	+20.872%
2024-10-01	429.55	440.7250	424.3100	440.470	+2.856%	77,801	+18.750%
2024-09-30	427.15	431.9480	424.4900	428.240	-0.829%	55,992	+22.142%
2024-09-27	432.07	441.5200	430.5200	431.820	+1.331%	48,398	+21.129%
2024-09-26	429.13	431.7000	425.2600	426.150	+0.981%	51,976	+22.741%
2024-09-25	426.48	426.5200	421.2000	422.010	-1.544%	50,882	+23.945%
2024-09-24	428.44	435.1100	425.2200	428.630	-0.383%	45,793	+22.031%
2024-09-23	440.12	440.1200	427.0950	430.280	-1.260%	64,222	+21.563%
2024-09-20	443.52	444.9000	429.4000	435.770	-1.898%	462,701	+20.031%
2024-09-19	436.50	444.6400	428.0000	444.200	+4.757%	79,324	+17.753%
2024-09-18	431.60	436.2000	421.8900	424.030	-1.754%	81,664	+23.354%
2024-09-17	430.39	437.0200	426.3150	431.600	+1.037%	51,243	+21.191%
2024-09-16	431.22	431.2200	425.0400	427.170	-0.084%	53,580	+22.448%
2024-09-13	422.84	435.5612	422.8400	427.530	+2.796%	63,623	+22.345%
2024-09-12	405.01	417.0000	405.0100	415.900	+3.242%	49,786	+25.766%
2024-09-11	401.40	407.6900	393.8150	402.840	-0.119%	58,004	+29.843%
2024-09-10	407.07	407.9900	400.3700	403.320	-0.064%	44,619	+29.689%
2024-09-09	401.84	411.4550	398.9500	403.580	+0.281%	73,209	+29.605%
2024-09-06	398.70	405.6800	397.9300	402.450	+1.156%	51,584	+29.969%
2024-09-05	399.91	405.2900	394.8500	397.850	-0.306%	87,173	+31.472%
2024-09-04	396.85	400.4900	390.4600	399.070	+0.489%	40,867	+31.070%
2024-09-03	412.90	417.0000	395.6400	397.130	-3.917%	59,767	+31.710%
2024-08-30	407.39	421.2700	405.0000	413.320	+2.279%	54,021	+26.551%
2024-08-29	405.77	408.2400	398.4750	404.110	+0.325%	38,846	+29.435%
2024-08-28	401.64	405.0600	399.2900	402.800	-0.062%	38,744	+29.856%
2024-08-27	399.81	407.0650	398.1300	403.050	-0.307%	43,066	+29.775%
2024-08-26	409.79	414.3150	403.8900	404.290	-1.190%	46,946	+29.377%
2024-08-23	390.40	411.3550	390.4000	409.160	+5.072%	58,170	+27.838%
2024-08-22	394.85	395.4500	388.6850	389.410	-1.265%	28,906	+34.321%
2024-08-21	389.95	395.6100	389.9500	394.400	+2.431%	37,459	+32.622%
2024-08-20	393.54	394.5850	384.4600	385.040	-2.068%	42,305	+35.846%
2024-08-19	388.00	396.1100	385.2300	393.170	+1.628%	46,993	+33.037%
2024-08-16	388.43	393.9600	385.8900	386.870	-1.127%	51,754	+35.203%
2024-08-15	384.70	394.1200	379.9800	391.280	+3.973%	86,327	+33.679%
2024-08-14	374.40	381.4200	372.0100	376.330	+0.483%	108,533	+38.990%
2024-08-13	367.65	377.0450	365.2350	374.520	+3.396%	55,185	+39.661%
2024-08-12	368.91	368.9100	359.2600	362.220	-1.597%	33,689	+44.404%
2024-08-09	365.29	370.4700	365.2900	368.100	+0.464%	47,373	+42.097%
2024-08-08	370.59	370.5900	360.9350	366.400	+0.823%	61,860	+42.757%
2024-08-07	369.45	385.4600	361.6700	363.410	-0.110%	150,449	+43.931%
2024-08-06	362.75	371.6200	361.7500	363.810	+0.003%	52,761	+43.773%
2024-08-05	351.28	377.3800	351.2800	363.800	-5.006%	81,561	+43.777%
2024-08-02	375.20	387.7600	372.7050	382.970	-4.584%	98,844	+36.580%
2024-08-01	416.58	417.2300	395.9700	401.370	-3.196%	83,357	+30.319%
2024-07-31	424.69	426.4100	411.9950	414.620	-1.276%	83,569	+26.154%
2024-07-30	418.27	422.2200	416.3200	419.980	+0.534%	44,191	+24.544%
2024-07-29	419.36	421.6000	412.7500	417.750	+0.005%	49,613	+25.209%
2024-07-26	411.01	419.2200	410.0400	417.730	+3.885%	65,280	+25.215%
2024-07-25	397.65	414.5000	390.0500	402.110	+2.624%	88,446	+30.079%
2024-07-24	404.00	408.3000	390.9100	391.830	-3.452%	66,015	+33.492%
2024-07-23	399.30	409.6300	395.5000	405.840	+0.585%	68,596	+28.883%
2024-07-22	395.07	403.9050	389.9900	403.480	+3.113%	53,871	+29.637%
2024-07-19	393.31	396.2600	389.2300	391.300	-0.481%	38,755	+33.672%
2024-07-18	397.34	415.1500	390.9800	393.190	-1.186%	62,095	+33.030%
2024-07-17	407.10	409.6100	397.5200	397.910	-3.126%	67,214	+31.452%
2024-07-16	386.42	411.5800	386.4200	410.750	+7.608%	106,231	+27.343%
2024-07-15	372.87	385.7700	372.8700	381.710	+2.497%	65,341	+37.031%
2024-07-12	369.06	384.1000	369.0600	372.410	+1.999%	66,376	+40.453%
2024-07-11	360.69	372.0100	357.4800	365.110	+4.365%	117,711	+43.261%
2024-07-10	343.80	351.3100	343.8000	349.840	+1.757%	41,782	+49.514%
2024-07-09	343.81	346.8131	341.1400	343.800	-0.174%	39,392	+52.141%
2024-07-08	339.55	346.3400	339.5500	344.400	+2.610%	51,104	+51.876%
2024-07-05	339.98	339.9800	331.0800	335.640	-1.152%	38,050	+55.840%
2024-07-03	340.12	343.5600	338.5050	339.550	+0.032%	24,740	+54.045%
2024-07-02	335.70	340.5500	335.7000	339.440	+0.602%	43,076	+54.095%
2024-07-01	347.85	347.8500	337.2600	337.410	-2.531%	38,795	+55.022%
2024-06-28	347.82	348.5700	342.4000	346.170	+0.558%	108,334	+51.099%
2024-06-27	342.62	344.6300	341.3800	344.250	+0.832%	42,842	+51.942%
2024-06-26	340.74	346.9250	339.4600	341.410	-0.718%	48,490	+53.206%
2024-06-25	358.24	358.2400	343.2150	343.880	-3.537%	54,280	+52.105%
2024-06-24	357.69	363.9450	356.2900	356.490	-0.335%	72,408	+46.725%
2024-06-21	361.10	361.6600	353.1000	357.690	-0.295%	216,909	+46.233%
2024-06-20	354.00	360.9000	354.0000	358.750	+1.108%	60,802	+45.801%
2024-06-18	357.65	361.7050	352.9100	354.820	-0.791%	62,619	+47.416%
2024-06-17	357.20	357.7000	348.3500	357.650	+0.003%	75,959	+46.249%
2024-06-14	353.63	358.8700	349.7700	357.640	-0.487%	66,361	+46.253%
2024-06-13	356.35	360.3400	353.2650	359.390	+0.111%	50,624	+45.541%
2024-06-12	356.40	368.8100	355.9000	358.990	+4.717%	104,538	+45.703%
2024-06-11	346.20	346.2000	340.5200	342.820	-1.494%	55,953	+52.576%
2024-06-10	339.82	348.3450	338.0600	348.020	+1.166%	55,403	+50.296%
2024-06-07	348.40	349.3400	343.6000	344.010	-2.616%	45,213	+52.048%
2024-06-06	352.00	356.3100	351.9850	353.250	-0.341%	40,063	+48.071%
2024-06-05	349.60	356.0500	345.0000	354.460	+2.852%	39,157	+47.565%
2024-06-04	348.95	352.3700	344.2000	344.630	-2.647%	42,376	+51.774%
2024-06-03	362.94	362.9400	353.2310	354.000	-0.896%	47,272	+47.757%
2024-05-31	355.38	357.6500	353.6100	357.200	+0.875%	47,073	+46.433%
2024-05-30	345.46	356.0000	345.4600	354.100	+3.565%	62,768	+47.715%
2024-05-29	344.11	346.1200	337.5100	341.910	-2.048%	102,476	+52.982%
2024-05-28	348.47	355.8000	346.4600	349.060	+0.339%	129,339	+49.848%
2024-05-24	351.54	351.5400	336.5200	347.880	-1.859%	158,995	+50.356%
2024-05-23	355.68	356.2900	349.1000	354.470	+0.212%	96,402	+47.561%
2024-05-22	359.58	360.1400	344.6000	353.720	-2.384%	130,418	+47.874%
2024-05-21	374.36	375.0000	359.4150	362.360	-3.288%	90,491	+44.348%
2024-05-20	377.14	383.6400	374.6800	374.680	+0.126%	51,838	+39.602%
2024-05-17	373.53	376.0500	367.2700	374.210	+0.651%	60,184	+39.777%
2024-05-16	387.95	389.5400	371.3600	371.790	-4.952%	73,415	+40.687%
2024-05-15	379.86	392.2600	379.2900	391.160	+4.488%	69,759	+33.720%
2024-05-14	377.70	377.7000	372.9450	374.360	+0.580%	57,216	+39.721%
2024-05-13	379.50	380.7600	371.4400	372.200	-1.171%	51,080	+40.532%
2024-05-10	378.47	378.4700	372.8300	376.610	-0.069%	55,280	+38.886%
2024-05-09	369.37	377.8400	368.5800	376.870	+1.443%	72,465	+38.791%
2024-05-08	376.74	381.8600	369.2300	371.510	-1.873%	61,210	+40.793%
2024-05-07	382.87	384.5500	378.0450	378.600	-0.768%	32,399	+38.156%
2024-05-06	382.07	385.5000	379.3207	381.530	+1.121%	24,687	+37.095%
2024-05-03	379.93	389.0700	376.4700	377.300	+1.419%	40,208	+38.632%
2024-05-02	368.07	373.4500	360.5100	372.020	+1.923%	50,978	+40.600%
2024-05-01	365.77	377.0900	363.7800	365.000	+0.217%	47,798	+43.304%
2024-04-30	370.58	370.5800	362.6000	364.210	-2.740%	48,877	+43.615%
2024-04-29	375.84	378.6300	370.9200	374.470	+0.499%	35,610	+39.680%
2024-04-26	366.00	373.5100	366.0000	372.610	+1.692%	28,046	+40.377%
2024-04-25	362.01	367.2600	356.0300	366.410	-0.025%	38,562	+42.753%
2024-04-24	372.63	376.8000	366.1200	366.500	-2.360%	36,762	+42.718%
2024-04-23	362.47	380.5200	362.4700	375.360	+4.406%	66,688	+39.349%
2024-04-22	359.21	363.8700	356.0000	359.520	+0.369%	34,721	+45.488%
2024-04-19	347.63	359.9000	347.6300	358.200	+2.671%	70,252	+46.025%
2024-04-18	354.88	357.5050	346.8300	348.880	-0.731%	57,690	+49.925%
2024-04-17	360.50	363.8800	349.1400	351.450	-1.546%	75,585	+48.829%
2024-04-16	370.03	370.0300	355.9800	356.970	-3.634%	89,969	+46.528%
2024-04-15	376.43	376.4700	367.4950	370.430	-1.547%	65,143	+41.203%
2024-04-12	378.24	378.2400	372.1700	376.250	-1.166%	28,937	+39.019%
2024-04-11	374.70	380.9700	373.3600	380.690	+2.441%	50,775	+37.398%
2024-04-10	378.36	378.3600	365.7311	371.620	-5.068%	74,568	+40.751%
2024-04-09	385.35	391.6100	380.0000	391.460	+2.584%	31,649	+33.618%
2024-04-08	383.57	383.5700	378.5000	381.600	+0.313%	55,464	+37.070%
2024-04-05	374.43	382.4700	374.4300	380.410	+1.630%	37,710	+37.499%
2024-04-04	383.62	383.6300	371.6900	374.310	-0.916%	42,733	+39.740%
2024-04-03	369.56	380.6300	369.5600	377.770	+0.849%	40,951	+38.460%
2024-04-02	383.52	383.5200	369.9500	374.590	-3.769%	65,149	+39.635%
2024-04-01	399.49	400.9900	386.2400	389.260	-2.456%	68,445	+34.373%
2024-03-28	393.20	400.2300	393.2000	399.060	+1.772%	48,849	+31.073%
2024-03-27	388.00	394.9600	388.0000	392.110	+1.852%	41,175	+33.396%
2024-03-26	391.20	391.4000	384.0900	384.980	-0.434%	38,747	+35.867%
2024-03-25	392.44	395.1850	386.6300	386.660	-1.766%	48,779	+35.276%
2024-03-22	393.57	393.9900	388.6200	393.610	+0.046%	60,262	+32.888%
2024-03-21	392.30	396.7100	391.7600	393.430	+0.970%	48,240	+32.949%
2024-03-20	383.70	392.0600	379.9000	389.650	+1.976%	54,077	+34.238%
2024-03-19	370.20	382.7000	369.0400	382.100	+2.776%	55,813	+36.891%
2024-03-18	380.27	383.1000	371.7800	371.780	-1.379%	62,721	+40.691%
2024-03-15	365.52	377.4800	365.5100	376.980	+3.087%	236,014	+38.750%
2024-03-14	373.99	374.7300	362.7000	365.690	-2.807%	64,616	+43.034%
2024-03-13	371.17	380.0400	371.1700	376.250	+0.993%	55,348	+39.019%
2024-03-12	372.53	376.5000	364.8100	372.550	+0.334%	56,649	+40.400%
2024-03-11	365.62	372.8450	362.1500	371.310	+1.801%	91,870	+40.869%
2024-03-08	378.16	379.2500	364.5100	364.740	-2.832%	67,848	+43.406%
2024-03-07	368.93	376.9800	365.6900	375.370	+2.409%	51,686	+39.345%
2024-03-06	372.45	373.4900	364.2000	366.540	0.000%	45,602	+42.702%
2024-03-05	367.14	371.3250	363.1900	366.540	-0.278%	58,137	+42.702%
2024-03-04	378.35	379.7950	365.3200	367.560	-3.041%	67,062	+42.306%
2024-03-01	375.37	380.2600	369.7300	379.090	+1.750%	51,245	+37.978%
2024-02-29	372.00	376.3088	368.1100	372.570	+1.934%	70,656	+40.392%
2024-02-28	363.99	368.3300	361.2800	365.500	-0.731%	56,774	+43.108%
2024-02-27	367.47	369.9400	365.9401	368.190	+0.552%	57,811	+42.063%
2024-02-26	366.67	368.9400	364.1800	366.170	+0.101%	58,878	+42.846%
2024-02-23	367.65	371.0000	365.8000	365.800	-0.351%	42,381	+42.991%
2024-02-22	365.80	370.5000	363.7255	367.090	+0.512%	65,065	+42.488%
2024-02-21	368.93	371.2600	362.2500	365.220	-0.704%	58,485	+43.218%
2024-02-20	363.71	368.5400	358.8400	367.810	-0.592%	84,660	+42.209%
2024-02-16	365.64	373.4100	365.0000	370.000	-0.210%	69,747	+41.368%
2024-02-15	372.82	375.8700	365.8600	370.780	+0.619%	69,076	+41.070%
2024-02-14	361.68	371.6900	354.1300	368.500	+4.170%	70,253	+41.943%
2024-02-13	348.96	358.6200	347.4800	353.750	-5.118%	96,413	+47.861%
2024-02-12	362.54	375.2500	362.5400	372.830	+3.106%	70,204	+40.295%
2024-02-09	354.36	362.5600	352.9000	361.600	+2.147%	52,251	+44.652%
2024-02-08	352.01	355.6000	351.1300	354.000	+1.395%	59,677	+47.757%
2024-02-07	354.68	355.4000	348.8300	349.130	-1.065%	38,419	+49.818%
2024-02-06	350.97	357.5000	343.0500	352.890	+0.653%	66,520	+48.222%
2024-02-05	342.39	352.2600	335.5100	350.600	+2.201%	94,933	+49.190%
2024-02-02	336.77	350.8800	325.2500	343.050	+1.750%	73,537	+52.473%
2024-02-01	336.43	339.1100	328.2800	337.150	+1.576%	75,324	+55.142%
2024-01-31	334.59	341.1100	330.5550	331.920	-0.593%	161,943	+57.586%
2024-01-30	336.36	338.1100	332.8700	333.900	-0.587%	72,613	+56.652%
2024-01-29	328.73	337.5200	324.7700	335.870	+2.240%	64,758	+55.733%
2024-01-26	325.00	328.9500	325.0000	328.510	+1.508%	45,979	+59.222%
2024-01-25	323.19	324.5600	319.6150	323.630	+2.580%	49,206	+61.623%
2024-01-24	329.84	329.8400	313.4710	315.490	-2.630%	50,096	+65.793%
2024-01-23	339.15	339.1500	320.8800	324.010	-4.473%	88,086	+61.433%
2024-01-22	333.63	340.4300	333.4050	339.180	+3.003%	69,113	+54.213%
2024-01-19	322.88	329.7800	315.9200	329.290	+2.675%	71,067	+58.845%
2024-01-18	310.71	320.8400	310.4592	320.710	+4.623%	60,200	+63.094%
2024-01-17	305.65	310.8050	304.1000	306.540	-1.659%	45,673	+70.634%
2024-01-16	312.25	314.0000	308.9277	311.710	-1.373%	49,537	+67.803%
2024-01-12	323.32	323.3200	314.7100	316.050	-0.698%	47,054	+65.499%
2024-01-11	320.92	320.9200	314.6150	318.270	-1.014%	46,281	+64.345%
2024-01-10	318.72	322.8750	318.2400	321.530	+0.882%	47,815	+62.678%
2024-01-09	318.31	321.4400	317.0100	318.720	-1.012%	32,858	+64.113%
2024-01-08	317.18	324.1200	315.5300	321.980	+1.896%	49,847	+62.451%
2024-01-05	315.89	324.2200	313.9100	315.990	-1.126%	69,931	+65.531%
2024-01-04	323.44	323.5200	317.7450	319.590	-1.141%	114,622	+63.666%
2024-01-03	340.78	340.7800	322.3900	323.280	-6.138%	92,289	+61.798%
2024-01-02	342.33	346.4600	338.6800	344.420	-0.635%	72,290	+51.867%
2023-12-29	350.01	354.7550	345.2400	346.620	-1.663%	73,220	+50.903%
2023-12-28	352.35	357.6800	351.6250	352.480	-0.769%	50,598	+48.394%
2023-12-27	359.91	365.6300	353.9750	355.210	-0.835%	65,796	+47.254%
2023-12-26	350.95	360.3500	348.4300	358.200	+2.943%	58,923	+46.025%
2023-12-22	347.24	350.6100	347.2400	347.960	+0.401%	51,094	+50.322%
2023-12-21	345.80	347.1100	339.6350	346.570	+1.610%	45,562	+50.925%
2023-12-20	343.04	355.0000	339.2450	341.080	-0.374%	128,043	+53.354%
2023-12-19	333.18	343.8000	333.1800	342.360	+3.307%	87,735	+52.781%
2023-12-18	331.06	332.8800	327.8500	331.400	-0.226%	60,707	+57.833%
2023-12-15	338.63	340.8800	327.2300	332.150	-1.395%	268,579	+57.477%
2023-12-14	322.49	338.9200	322.4900	336.850	+5.072%	83,147	+55.280%
2023-12-13	308.80	322.3000	301.5600	320.590	+4.696%	94,523	+63.155%
2023-12-12	310.50	311.5300	302.0700	306.210	-2.129%	59,111	+70.817%
2023-12-11	308.06	313.6500	301.8625	312.870	+1.972%	60,703	+67.181%
2023-12-08	302.00	307.0500	301.9250	306.820	+1.011%	41,173	+70.478%
2023-12-07	306.76	306.9800	301.8000	303.750	-1.223%	71,811	+72.201%
2023-12-06	296.05	308.0100	296.0500	307.510	+4.350%	79,349	+70.095%
2023-12-05	294.95	297.1200	292.8100	294.690	-1.200%	57,661	+77.495%
2023-12-04	288.57	298.6500	288.5700	298.270	+2.326%	73,179	+75.365%
2023-12-01	281.75	292.0300	281.2100	291.490	+3.080%	71,217	+79.444%
2023-11-30	285.49	285.4900	279.5000	282.780	-0.004%	74,072	+84.971%
2023-11-29	281.53	285.1400	271.4800	282.790	+2.046%	80,605	+84.964%
2023-11-28	277.95	277.9500	273.1100	277.120	-0.079%	83,067	+88.749%
2023-11-27	279.00	279.2600	274.5000	277.340	-0.946%	62,727	+88.599%
2023-11-24	277.30	280.9700	277.3000	279.990	+0.557%	13,652	+86.814%
2023-11-22	282.22	282.8400	277.8700	278.440	-0.097%	33,205	+87.854%
2023-11-21	285.73	285.7300	278.5300	278.710	-2.838%	27,399	+87.672%
2023-11-20	284.61	287.8500	279.8800	286.850	+1.421%	19,805	+82.346%
2023-11-17	286.14	286.1400	280.6900	282.830	+0.110%	53,055	+84.938%
2023-11-16	289.40	292.2100	280.8200	282.520	-2.579%	84,134	+85.141%

document.getElementById("y97qv0").onerror = function(){this.style.display='none';}; .dark-mode .lMKqJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMKqJ2{ color: #333333; background-color: white; border: 2px solid #333333; }CVCOCavco Industries Inc.stock NASDAQ

CVCO
Cavco Industries Inc.
stock NASDAQ