-
5 DAY PERFORMANCE
+0.27% -
1 MONTH PERFORMANCE
+3.39% -
3 MONTH PERFORMANCE
+26.65% -
6 MONTH PERFORMANCE
+9.78% -
YEAR-TO-DATE PERFORMANCE
+23.28% -
1 YEAR PERFORMANCE
+60.85%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $427.15 | $427.55 (0.09%) | $431.95 | $424.49 | 54,246 | $3.54 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 |
| 08/05/2024 | $351.28 | $363.80 (3.56%) | $377.38 | $351.28 | 82,842 | $3.01 B |
| 08/02/2024 | $375.20 | $382.97 (2.07%) | $387.76 | $372.71 | 99,200 | $3.17 B |
| 08/01/2024 | $416.58 | $401.37 (-3.65%) | $417.23 | $395.97 | 86,339 | $3.33 B |
| 07/31/2024 | $424.69 | $414.62 (-2.37%) | $426.41 | $412.00 | 87,048 | $3.44 B |
| 07/30/2024 | $418.27 | $419.98 (0.41%) | $422.22 | $416.32 | 45,331 | $3.48 B |
| 07/29/2024 | $419.36 | $417.75 (-0.38%) | $421.60 | $412.75 | 49,828 | $3.48 B |
| 07/26/2024 | $411.01 | $417.73 (1.63%) | $419.22 | $410.04 | 65,942 | $3.48 B |
| 07/25/2024 | $397.65 | $402.11 (1.12%) | $414.50 | $390.05 | 102,438 | $3.35 B |
| 07/24/2024 | $404.00 | $391.83 (-3.01%) | $408.30 | $390.91 | 78,746 | $3.27 B |
| 07/23/2024 | $399.30 | $405.84 (1.64%) | $409.63 | $395.50 | 70,700 | $3.38 B |
| 07/22/2024 | $395.07 | $403.48 (2.13%) | $403.91 | $389.99 | 54,342 | $3.36 B |
| 07/19/2024 | $393.31 | $391.30 (-0.51%) | $396.26 | $389.23 | 38,926 | $3.26 B |
| 07/18/2024 | $397.34 | $393.19 (-1.04%) | $415.15 | $390.98 | 62,869 | $3.28 B |
| 07/17/2024 | $407.10 | $397.91 (-2.26%) | $409.61 | $397.52 | 75,616 | $3.32 B |
| 07/16/2024 | $386.42 | $410.75 (6.3%) | $411.58 | $386.42 | 113,699 | $3.43 B |
| 07/15/2024 | $372.87 | $381.71 (2.37%) | $385.77 | $372.87 | 65,996 | $3.18 B |
| 07/12/2024 | $369.06 | $372.41 (0.91%) | $384.10 | $369.06 | 67,155 | $3.11 B |
| 07/11/2024 | $360.69 | $365.11 (1.23%) | $372.01 | $357.48 | 119,020 | $3.04 B |
| 07/10/2024 | $343.80 | $349.84 (1.76%) | $351.31 | $343.80 | 42,169 | $2.92 B |
| 07/09/2024 | $343.81 | $343.80 (-0%) | $346.81 | $341.14 | 39,392 | $2.87 B |
| 07/08/2024 | $339.55 | $344.40 (1.43%) | $346.34 | $339.55 | 51,217 | $2.87 B |
| 07/05/2024 | $339.98 | $335.64 (-1.28%) | $339.98 | $331.08 | 38,050 | $2.80 B |
| 07/03/2024 | $340.12 | $339.55 (-0.17%) | $343.56 | $338.51 | 24,740 | $2.83 B |
| 07/02/2024 | $335.70 | $339.44 (1.11%) | $340.55 | $335.70 | 43,766 | $2.83 B |
| 07/01/2024 | $347.85 | $337.41 (-3%) | $347.85 | $337.26 | 39,622 | $2.81 B |