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
2018-06-18 213.80 214.80 208.30 211.20 1,056
2018-06-15 208.30 212.45 208.30 211.50 1,863
2018-06-14 213.15 216.40 211.90 211.90 1,064
2018-06-13 218.45 218.45 212.90 212.90 1,703
2018-06-12 217.50 219.45 216.75 217.45 760
2018-06-11 217.75 218.75 216.15 216.30 774
2018-06-08 215.95 218.15 215.40 216.50 4,297
2018-06-07 221.50 222.60 213.90 213.90 2,042
2018-06-06 221.65 222.45 219.85 220.75 717
2018-06-05 224.05 224.05 220.45 220.70 3,836
2018-06-04 220.50 224.65 219.20 220.80 1,487
2018-06-01 212.00 219.10 212.00 219.00 3,935
2018-05-31 204.75 208.95 198.90 207.60 3,313
2018-05-30 191.70 205.50 189.90 199.95 9,422
2018-05-29 183.40 183.40 178.40 178.40 2,024
2018-05-25 177.45 184.20 177.45 183.05 1,337
2018-05-24 178.95 180.80 178.95 179.65 475
2018-05-23 179.85 181.20 178.80 180.20 934
2018-05-22 176.60 177.90 175.95 177.625 734
2018-05-21 175.10 177.65 175.10 177.15 1,745
2018-05-18 173.90 178.05 173.90 177.90 2,378
2018-05-17 173.45 173.90 172.30 173.65 832
2018-05-16 171.50 171.50 167.45 170.00 1,178
2018-05-15 173.60 173.60 167.40 167.75 658
2018-05-14 177.95 177.95 175.65 175.90 349
2018-05-11 175.90 177.35 173.65 177.20 844
2018-05-10 175.60 176.20 173.85 173.95 446
2018-05-09 174.50 176.75 171.30 175.15 1,058
2018-05-08 175.10 176.60 174.75 176.25 675
2018-05-07 174.80 174.90 173.45 174.35 722

» More Cavco Inds Stock Price History

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