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
2018-12-14 138.86 143.39 138.86 140.04 1,096
2018-12-13 142.87 145.09 141.38 141.44 995
2018-12-12 143.58 146.94 143.58 145.48 2,348
2018-12-11 148.67 149.27 144.45 146.20 978
2018-12-10 147.05 148.51 144.50 145.19 2,214
2018-12-07 158.95 158.95 149.67 150.67 3,307
2018-12-06 152.31 157.00 150.455 156.32 3,223
2018-12-04 163.95 163.95 149.95 150.715 5,665
2018-12-03 162.16 165.60 159.01 165.575 1,617
2018-11-30 167.18 167.81 163.08 163.99 1,586
2018-11-29 168.16 170.71 166.65 167.74 1,991
2018-11-28 159.32 170.58 159.32 170.58 2,253
2018-11-27 166.00 168.71 165.82 166.31 618
2018-11-26 168.95 168.95 160.35 167.79 1,589
2018-11-23 167.73 167.73 165.11 166.83 387
2018-11-21 164.30 169.25 164.30 167.21 982
2018-11-20 160.37 168.54 160.37 165.01 1,508
2018-11-19 168.81 172.60 167.21 167.21 2,834
2018-11-16 172.90 176.49 171.21 174.97 1,157
2018-11-15 168.47 171.46 165.71 171.46 3,053
2018-11-14 175.97 175.97 170.03 171.36 1,923
2018-11-13 160.90 171.56 160.90 169.11 1,721
2018-11-12 160.00 161.77 154.90 156.78 4,072
2018-11-09 191.00 191.00 165.66 165.66 7,599
2018-11-08 212.03 219.52 210.00 215.00 2,607
2018-11-07 199.15 215.33 199.15 213.95 3,387
2018-11-06 206.15 212.22 206.15 212.22 1,055
2018-11-05 207.89 209.85 207.28 207.28 831
2018-11-02 200.83 207.74 200.83 206.16 4,043
2018-11-01 200.66 210.55 200.66 205.85 1,407

» More Cavco Inds Stock Price History

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