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
2018-09-20 248.30 249.25 244.55 244.80 3,978
2018-09-19 254.70 257.15 247.30 250.45 2,617
2018-09-18 253.15 255.45 252.65 254.20 1,694
2018-09-17 255.35 257.25 250.85 251.55 1,661
2018-09-14 251.45 259.60 250.20 256.50 1,250
2018-09-13 249.70 251.90 247.60 250.40 1,707
2018-09-12 252.55 252.55 248.20 249.00 2,976
2018-09-11 246.25 253.60 246.25 251.60 808
2018-09-10 244.20 244.95 241.10 244.05 3,139
2018-09-07 245.25 247.45 243.05 243.90 1,447
2018-09-06 244.85 250.75 244.85 249.30 823
2018-09-05 243.90 247.40 243.90 247.25 640
2018-09-04 242.40 245.05 242.25 245.00 985
2018-08-31 240.80 245.10 240.70 244.55 2,854
2018-08-30 242.30 244.15 242.05 242.05 251
2018-08-29 243.15 245.05 243.15 245.05 148
2018-08-28 244.40 245.40 241.20 244.10 562
2018-08-27 245.05 247.00 243.05 243.90 2,722
2018-08-24 243.95 244.90 243.30 243.80 534
2018-08-23 236.55 241.00 236.55 241.00 1,566
2018-08-22 239.65 242.10 237.20 240.00 2,135
2018-08-21 235.30 241.70 235.30 239.65 3,661
2018-08-20 238.90 238.90 235.10 235.95 1,719
2018-08-17 231.40 237.50 231.40 236.85 673
2018-08-16 232.50 233.70 230.00 230.00 692
2018-08-15 227.75 227.75 224.50 226.90 533
2018-08-14 225.20 232.30 225.20 227.30 708
2018-08-13 229.15 229.15 224.15 224.30 1,949
2018-08-10 224.80 229.35 224.80 229.35 1,156
2018-08-09 227.40 229.95 227.40 229.55 2,720

» More Cavco Inds Stock Price History

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