• SPX
  • $5,923.08
  • 2.43 %
  • $140.32
  • DJI
  • $43,666.69
  • 3.42 %
  • $1,444.80
  • N225
  • $39,480.67
  • 2.61 %
  • $1,005.77
  • FTSE
  • $8,166.68
  • -0.07 %
  • -$5.71
  • IXIC
  • $18,953.25
  • 2.79 %
  • $514.08
Cavco Industries, Inc. (CVCO) Charts

Cavco Industries, Inc. (CVCO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$461.20

$3.5

(0.76%)

Day's range
$452.88
Day's range
$464
  • 5 DAY PERFORMANCE

    +3.24%
  • 1 MONTH PERFORMANCE

    +9.22%
  • 3 MONTH PERFORMANCE

    +26.77%
  • 6 MONTH PERFORMANCE

    +20.88%
  • YEAR-TO-DATE PERFORMANCE

    +33.06%
  • 1 YEAR PERFORMANCE

    +77.99%

Cavco Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/06/2024 $460.09 $458.85   (-0.27%) $464.00 $452.88 49,160 $3.74 B
11/05/2024 $443.90 $457.70   (3.11%) $460.64 $443.90 48,115 $3.77 B
11/04/2024 $446.64 $444.21   (-0.54%) $453.50 $443.09 49,200 $3.65 B
11/01/2024 $442.25 $446.72   (1.01%) $448.18 $438.14 79,600 $3.67 B
10/31/2024 $412.35 $409.80   (-0.62%) $415.38 $407.76 59,623 $3.37 B
10/30/2024 $413.05 $413.98   (0.23%) $423.39 $413.05 49,926 $3.41 B
10/29/2024 $409.47 $413.66   (1.02%) $414.56 $399.86 87,600 $3.40 B
10/28/2024 $417.97 $418.68   (0.17%) $422.00 $414.20 42,800 $3.47 B
10/25/2024 $421.25 $413.03   (-1.95%) $424.24 $412.94 28,610 $3.42 B
10/24/2024 $412.42 $416.27   (0.93%) $419.68 $412.42 40,402 $3.45 B
10/23/2024 $410.21 $411.78   (0.38%) $413.30 $405.11 59,100 $3.41 B
10/22/2024 $422.66 $412.54   (-2.39%) $422.66 $412.12 47,945 $3.42 B
10/21/2024 $445.25 $427.49   (-3.99%) $446.50 $426.01 39,226 $3.54 B
10/18/2024 $445.67 $448.26   (0.58%) $451.70 $444.40 38,400 $3.71 B
10/17/2024 $450.01 $445.50   (-1%) $450.01 $444.52 28,128 $3.69 B
10/16/2024 $444.71 $449.92   (1.17%) $452.42 $444.71 62,911 $3.73 B
10/15/2024 $436.07 $439.30   (0.74%) $442.68 $436.07 50,100 $3.64 B
10/14/2024 $422.62 $435.07   (2.95%) $436.37 $422.62 38,400 $3.61 B
10/11/2024 $420.00 $422.17   (0.52%) $426.21 $420.00 47,900 $3.50 B
10/10/2024 $418.10 $417.91   (-0.05%) $419.80 $413.70 37,830 $3.46 B
10/09/2024 $421.83 $424.00   (0.51%) $430.73 $421.83 45,500 $3.51 B
10/08/2024 $423.97 $422.98   (-0.23%) $426.51 $420.23 48,000 $3.51 B
10/07/2024 $417.37 $423.01   (1.35%) $423.76 $413.45 37,703 $3.51 B
10/04/2024 $435.41 $422.28   (-3.02%) $435.41 $419.36 53,313 $3.50 B
10/03/2024 $428.21 $429.52   (0.31%) $434.00 $427.17 40,826 $3.56 B
10/02/2024 $435.18 $432.74   (-0.56%) $438.99 $431.42 37,334 $3.59 B
10/01/2024 $429.55 $440.47   (2.54%) $440.73 $424.31 81,653 $3.65 B
09/30/2024 $427.15 $428.24   (0.26%) $431.95 $424.49 56,000 $3.55 B
09/27/2024 $432.07 $431.82   (-0.06%) $441.52 $430.52 48,612 $3.58 B
09/26/2024 $429.13 $426.15   (-0.69%) $431.70 $425.26 52,336 $3.53 B
09/25/2024 $426.48 $422.01   (-1.05%) $426.52 $421.20 51,200 $3.50 B
09/24/2024 $428.44 $428.63   (0.04%) $435.11 $425.22 46,100 $3.55 B
09/23/2024 $440.12 $430.28   (-2.24%) $440.12 $427.10 64,328 $3.57 B
09/20/2024 $443.52 $435.77   (-1.75%) $444.90 $429.40 488,090 $3.61 B
09/19/2024 $436.50 $444.20   (1.76%) $444.64 $428.00 79,623 $3.68 B
09/18/2024 $431.60 $424.03   (-1.75%) $436.20 $421.89 82,244 $3.51 B
09/17/2024 $430.39 $431.60   (0.28%) $437.02 $426.32 51,744 $3.58 B
09/16/2024 $431.22 $427.17   (-0.94%) $431.22 $425.04 54,300 $3.54 B
09/13/2024 $422.84 $427.53   (1.11%) $435.56 $422.84 64,100 $3.54 B
09/12/2024 $405.01 $415.90   (2.69%) $417.00 $405.01 49,800 $3.45 B
09/11/2024 $401.40 $402.84   (0.36%) $407.69 $393.82 58,004 $3.34 B
09/10/2024 $407.07 $403.32   (-0.92%) $407.99 $400.37 44,800 $3.34 B
09/09/2024 $401.84 $403.58   (0.43%) $411.46 $398.95 73,323 $3.34 B
09/06/2024 $398.70 $402.45   (0.94%) $405.68 $397.93 51,600 $3.33 B
09/05/2024 $399.91 $397.85   (-0.52%) $405.29 $394.85 87,200 $3.30 B
09/04/2024 $396.85 $399.07   (0.56%) $400.49 $390.46 41,000 $3.31 B
09/03/2024 $412.90 $397.13   (-3.82%) $417.00 $395.64 59,910 $3.29 B
08/30/2024 $407.39 $413.32   (1.46%) $421.27 $405.00 58,200 $3.42 B
08/29/2024 $405.77 $404.11   (-0.41%) $408.24 $398.48 41,204 $3.35 B
08/28/2024 $401.64 $402.80   (0.29%) $405.06 $399.29 38,849 $3.34 B
08/27/2024 $399.81 $403.05   (0.81%) $407.07 $398.13 43,625 $3.34 B
08/26/2024 $409.79 $404.29   (-1.34%) $414.32 $403.89 47,700 $3.35 B
08/23/2024 $390.40 $409.16   (4.81%) $411.36 $390.40 59,003 $3.39 B
08/22/2024 $394.85 $389.41   (-1.38%) $395.45 $388.69 28,906 $3.23 B
08/21/2024 $389.95 $394.40   (1.14%) $395.61 $389.95 37,900 $3.27 B
08/20/2024 $393.54 $385.04   (-2.16%) $394.59 $384.46 42,305 $3.19 B
08/19/2024 $388.00 $393.17   (1.33%) $396.11 $385.23 57,500 $3.26 B
08/16/2024 $388.43 $386.87   (-0.4%) $393.96 $385.89 57,221 $3.21 B
08/15/2024 $384.70 $391.28   (1.71%) $394.12 $379.98 86,327 $3.24 B
08/14/2024 $374.40 $376.33   (0.52%) $381.42 $372.01 119,827 $3.12 B
08/13/2024 $367.65 $374.52   (1.87%) $377.05 $365.24 55,200 $3.10 B
08/12/2024 $368.91 $362.22   (-1.81%) $368.91 $359.26 34,128 $3.00 B
08/09/2024 $365.29 $368.10   (0.77%) $370.47 $365.29 56,241 $3.05 B
08/08/2024 $370.59 $366.40   (-1.13%) $370.59 $360.94 62,647 $3.04 B
08/07/2024 $369.45 $363.41   (-1.63%) $385.46 $361.67 158,900 $3.01 B
08/06/2024 $362.75 $363.81   (0.29%) $371.62 $361.75 53,200 $3.01 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.