CAVCO INDS Historical Stock Price

Below is the stock price history for Cavco Inds CVCO. Data is recorded each day for the historical open, high, low, close and volume. The Cavco Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cavco Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 161.50 162.00 160.25 162.00 373
2018-01-16 164.05 164.50 160.30 160.50 1,909
2018-01-12 160.70 163.00 160.70 162.25 194
2018-01-11 160.90 162.55 160.90 160.90 571
2018-01-10 160.75 160.95 157.85 157.85 1,537
2018-01-09 162.15 164.25 162.15 163.70 1,375
2018-01-08 158.05 161.45 158.05 161.45 908
2018-01-05 155.10 155.35 152.85 154.95 381
2018-01-04 152.90 153.95 152.90 153.65 686
2018-01-03 151.05 152.40 150.40 152.40 316
2018-01-02 155.35 155.35 149.75 150.15 762
2017-12-29 152.20 153.35 150.75 152.65 625
2017-12-28 150.05 153.15 149.80 153.15 1,085
2017-12-27 149.15 150.80 149.15 149.65 223
2017-12-26 147.25 147.90 147.25 147.75 232
2017-12-22 148.50 148.50 148.15 148.15 362
2017-12-21 149.60 149.60 149.60 149.60 2
2017-12-20 147.50 147.70 147.50 147.70 23
2017-12-19 148.70 148.70 146.45 147.50 474
2017-12-18 144.90 148.85 144.90 148.60 939
2017-12-15 143.10 144.50 142.80 143.40 287
2017-12-14 143.10 143.55 142.45 142.45 603
2017-12-13 140.25 143.55 138.70 142.45 861
2017-12-12 142.65 142.65 139.60 139.75 366
2017-12-11 147.85 147.85 142.20 143.00 1,708
2017-12-08 147.70 148.00 145.85 147.70 834
2017-12-07 145.75 149.45 145.00 145.00 846
2017-12-06 151.40 151.40 147.65 147.65 728
2017-12-05 150.80 151.40 149.80 149.95 1,041
2017-12-04 154.50 154.50 152.35 152.35 627

» More Cavco Inds Stock Price History

To see other companies like Cavco Inds (CVCO), view our stock market today for news, and other data.