-
5 DAY PERFORMANCE
+6.90% -
1 MONTH PERFORMANCE
+16.34% -
3 MONTH PERFORMANCE
+26.10% -
6 MONTH PERFORMANCE
+37.25% -
YEAR-TO-DATE PERFORMANCE
+43.48% -
1 YEAR PERFORMANCE
+78.44%
Cavco Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $475.41 | $497.34 (4.61%) | $500.16 | $475.41 | 54,189 | |
| 11/20/2024 | $467.47 | $475.41 (1.7%) | $475.71 | $467.47 | 35,428 | $3.91 B |
| 11/19/2024 | $465.17 | $471.33 (1.32%) | $472.21 | $459.28 | 37,000 | $3.88 B |
| 11/18/2024 | $464.00 | $466.02 (0.44%) | $473.39 | $462.27 | 34,400 | $3.83 B |
| 11/15/2024 | $466.86 | $465.23 (-0.35%) | $466.86 | $459.06 | 45,000 | $3.83 B |
| 11/14/2024 | $465.45 | $464.95 (-0.11%) | $473.00 | $462.82 | 35,812 | $3.82 B |
| 11/13/2024 | $472.93 | $466.18 (-1.43%) | $473.24 | $464.07 | 27,008 | $3.83 B |
| 11/12/2024 | $476.74 | $467.61 (-1.92%) | $481.06 | $464.14 | 65,209 | $3.85 B |
| 11/11/2024 | $482.95 | $481.62 (-0.28%) | $484.80 | $476.33 | 38,600 | $3.96 B |
| 11/08/2024 | $458.68 | $475.98 (3.77%) | $476.95 | $458.68 | 97,800 | $3.92 B |
| 11/07/2024 | $462.95 | $458.85 (-0.89%) | $466.72 | $456.45 | 153,800 | $3.77 B |
| 11/06/2024 | $460.09 | $462.98 (0.63%) | $468.13 | $452.88 | 116,946 | $3.81 B |
| 11/05/2024 | $443.90 | $457.70 (3.11%) | $460.64 | $443.90 | 65,300 | $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 |