Cavco Industries, Inc. (CVCO) Charts

$536.53

north_east
$2.6 (0.49%)
Day's range
$526.05
Day's range
$537.77

5 DAY PERFORMANCE

-0.33%

1 MONTH PERFORMANCE

+12.52%

3 MONTH PERFORMANCE

+12.86%

6 MONTH PERFORMANCE

+39.34%

YEAR-TO-DATE PERFORMANCE

+20.24%

1 YEAR PERFORMANCE

+45.87%

Cavco Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $533.12 $537.77 (0.87%) $537.77 $526.05 18,396 $4.29 B
02/19/2025 $532.63 $533.93 (0.24%) $536.17 $525.84 39,363 $4.32 B
02/18/2025 $538.16 $539.10 (0.17%) $542.47 $532.29 50,900 $4.36 B
02/14/2025 $537.90 $538.30 (0.07%) $540.84 $534.81 32,712 $4.36 B
02/13/2025 $530.00 $535.31 (1%) $536.67 $525.46 48,700 $4.33 B
02/12/2025 $518.59 $524.85 (1.21%) $532.92 $514.87 38,700 $4.25 B
02/11/2025 $527.83 $530.79 (0.56%) $536.58 $523.82 46,500 $4.30 B
02/10/2025 $531.38 $528.33 (-0.57%) $531.38 $522.39 42,600 $4.28 B
02/07/2025 $538.00 $528.60 (-1.75%) $538.00 $522.35 63,200 $4.28 B
02/06/2025 $536.70 $537.22 (0.1%) $540.73 $529.68 62,107 $4.35 B
02/05/2025 $517.89 $533.84 (3.08%) $534.63 $517.89 74,600 $4.32 B
02/04/2025 $518.01 $515.86 (-0.42%) $523.23 $502.56 96,000 $4.18 B
02/03/2025 $509.11 $519.31 (2%) $526.50 $507.60 113,649 $4.20 B
01/31/2025 $476.84 $508.64 (6.67%) $516.42 $476.78 165,400 $4.12 B
01/30/2025 $470.44 $476.82 (1.36%) $482.08 $469.58 75,631 $3.86 B
01/29/2025 $470.01 $467.71 (-0.49%) $476.49 $465.19 71,915 $3.79 B
01/28/2025 $474.08 $471.76 (-0.49%) $475.74 $468.62 31,200 $3.82 B
01/27/2025 $470.79 $473.05 (0.48%) $486.53 $470.79 50,400 $3.89 B
01/24/2025 $474.00 $471.39 (-0.55%) $476.21 $467.61 34,814 $3.88 B
01/23/2025 $472.71 $476.05 (0.71%) $480.11 $468.13 36,018 $3.92 B
01/22/2025 $475.90 $474.81 (-0.23%) $480.91 $473.24 32,300 $3.91 B
01/21/2025 $480.00 $480.50 (0.1%) $488.00 $477.71 58,200 $3.95 B
01/17/2025 $477.97 $476.84 (-0.24%) $484.11 $470.02 69,100 $3.92 B
01/16/2025 $466.85 $471.53 (1%) $473.42 $463.10 77,700 $3.88 B
01/15/2025 $471.70 $468.75 (-0.63%) $475.45 $464.96 64,200 $3.86 B
01/14/2025 $450.11 $452.50 (0.53%) $456.89 $449.95 63,700 $3.72 B
01/13/2025 $429.12 $440.73 (2.71%) $442.30 $428.50 49,100 $3.63 B
01/10/2025 $436.34 $431.31 (-1.15%) $441.79 $430.04 50,500 $3.55 B
01/08/2025 $439.28 $444.33 (1.15%) $444.99 $432.28 36,137 $3.66 B
01/07/2025 $447.12 $440.84 (-1.4%) $447.30 $437.61 40,000 $3.63 B
01/06/2025 $447.96 $448.24 (0.06%) $453.27 $446.25 49,526 $3.69 B
01/03/2025 $442.17 $447.28 (1.16%) $450.38 $442.00 43,033 $3.68 B
01/02/2025 $448.97 $439.07 (-2.21%) $452.03 $434.39 53,126 $3.61 B
12/31/2024 $447.91 $446.23 (-0.38%) $450.88 $445.98 49,036 $3.67 B
12/30/2024 $442.55 $446.83 (0.97%) $451.44 $437.07 50,745 $3.68 B
12/27/2024 $446.57 $443.29 (-0.73%) $448.32 $440.22 30,114 $3.65 B
12/26/2024 $446.76 $449.28 (0.56%) $452.60 $446.06 29,927 $3.70 B
12/24/2024 $443.84 $450.62 (1.53%) $451.73 $443.84 18,120 $3.71 B
12/23/2024 $452.16 $445.28 (-1.52%) $452.16 $440.54 36,500 $3.66 B
12/20/2024 $438.98 $455.30 (3.72%) $457.01 $438.98 218,547 $3.75 B
12/19/2024 $451.52 $442.22 (-2.06%) $456.30 $438.90 69,600 $3.64 B
12/18/2024 $476.99 $452.12 (-5.21%) $478.56 $451.67 56,400 $3.72 B
12/17/2024 $481.76 $473.29 (-1.76%) $482.30 $471.62 61,619 $3.89 B
12/16/2024 $480.26 $479.76 (-0.1%) $488.36 $478.75 44,908 $3.95 B
12/13/2024 $494.78 $484.66 (-2.05%) $494.78 $480.98 52,747 $3.99 B
12/12/2024 $494.80 $498.78 (0.8%) $500.17 $491.51 77,900 $4.10 B
12/11/2024 $506.99 $497.01 (-1.97%) $506.99 $495.78 38,500 $4.09 B
12/10/2024 $500.49 $500.00 (-0.1%) $502.52 $489.00 73,136 $4.11 B
12/09/2024 $503.31 $503.69 (0.08%) $507.35 $500.79 39,000 $4.14 B
12/06/2024 $503.78 $500.64 (-0.62%) $508.52 $494.59 33,700 $4.12 B
12/05/2024 $505.70 $498.05 (-1.51%) $506.27 $497.86 37,400 $4.10 B
12/04/2024 $510.09 $506.07 (-0.79%) $510.09 $499.45 87,500 $4.16 B
12/03/2024 $512.12 $511.73 (-0.08%) $516.88 $507.31 74,600 $4.21 B
12/02/2024 $513.72 $519.43 (1.11%) $523.37 $512.88 39,000 $4.27 B
11/29/2024 $518.55 $514.50 (-0.78%) $520.26 $510.45 25,500 $4.23 B
11/27/2024 $525.70 $515.86 (-1.87%) $527.00 $513.49 50,600 $4.24 B
11/26/2024 $528.00 $521.23 (-1.28%) $528.00 $516.27 92,539 $4.29 B
11/25/2024 $520.69 $533.17 (2.4%) $544.08 $520.34 118,200 $4.39 B
11/22/2024 $498.40 $512.91 (2.91%) $513.72 $498.40 69,948 $4.22 B
11/21/2024 $475.41 $493.96 (3.9%) $500.16 $475.41 75,229 $4.06 B
11/20/2024 $467.47 $475.41 (1.7%) $475.71 $467.47 35,428 $3.91 B