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
2017-11-17 146.30 149.35 146.30 147.50 701
2017-11-16 145.95 147.90 145.85 146.15 809
2017-11-15 144.05 145.25 144.05 144.85 638
2017-11-14 144.55 146.55 144.00 146.35 516
2017-11-13 144.30 145.50 144.30 144.40 682
2017-11-10 146.15 147.55 146.15 147.05 48
2017-11-09 147.00 147.90 145.40 146.30 346
2017-11-08 142.00 149.05 142.00 148.35 1,382
2017-11-07 151.10 151.10 149.35 150.55 919
2017-11-06 150.95 154.45 150.95 152.95 851
2017-11-03 154.10 154.10 151.25 151.80 1,073
2017-11-02 153.70 157.00 153.30 153.40 873
2017-11-01 157.40 157.40 155.30 156.15 358
2017-10-31 155.10 157.10 155.10 157.10 1,118
2017-10-30 157.75 157.75 152.90 153.50 667
2017-10-27 155.65 156.45 155.15 155.95 512
2017-10-26 153.45 156.15 153.45 155.70 444
2017-10-25 153.65 153.65 151.55 152.65 334
2017-10-24 155.50 155.50 155.50 155.50 2
2017-10-23 155.60 155.60 153.50 153.90 310
2017-10-20 154.50 155.50 154.15 154.70 726
2017-10-19 149.60 153.95 149.60 153.95 222
2017-10-18 152.90 153.90 151.95 152.70 414
2017-10-17 151.85 152.70 151.85 152.40 218
2017-10-16 152.05 152.55 151.40 152.25 659
2017-10-13 148.20 152.30 148.20 152.20 674
2017-10-12 152.10 152.40 150.30 150.40 1,239
2017-10-11 153.55 153.90 152.70 153.20 336
2017-10-10 152.00 152.60 152.00 152.60 51
2017-10-09 152.00 153.50 152.00 153.50 1,716

» More Cavco Inds Stock Price History

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