$94.91 +0.01 (%) Cavco Industries Inc - NASDAQ

May. 26, 2016 | 11:07 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVCO historical data

Date Open High Low Close Volume
5/25/201695.4095.8994.6494.9064,855
5/24/201694.2897.0194.2895.75128,583
5/23/201693.8198.2192.8193.6460,338
5/20/201694.0895.3493.2594.2572,278
5/19/201693.9794.1891.6593.5766,008
5/18/201693.8395.3593.2494.20115,324
5/17/201695.0196.0993.2693.95134,588
5/16/201695.7396.5795.1395.33141,199
5/13/201696.4096.4094.7095.91121,805
5/12/201696.9897.2994.6596.451,181,921
5/11/201694.5097.1593.0696.54525,503
5/10/201688.4089.0087.1488.5572,334
5/9/201687.3088.9387.3088.0242,484
5/6/201686.8388.1086.5087.6837,996
5/5/201686.9888.1786.6786.8141,714
5/4/201685.5787.2885.5786.7247,145
5/3/201688.0089.4386.0586.3165,539
5/2/201688.4689.7187.8788.8457,097
4/29/201686.9688.8785.7387.6969,149
4/28/201690.3590.3586.8687.0953,965
4/27/201690.6191.1589.5290.2936,866
4/26/201689.2191.1988.3190.4066,006
4/25/201689.3489.4288.2488.7337,315
4/22/201689.4590.0088.0789.35116,888
4/21/201689.3490.6988.6988.90121,691
4/20/201687.8390.7887.8389.09113,126
4/19/201691.3491.4287.9588.0588,474
4/18/201690.0791.4889.5891.2143,065
4/15/201689.2590.9288.9690.3075,031
4/14/201690.1090.9989.0989.72114,569
4/13/201688.7290.2388.1589.7259,942
4/12/201688.0589.9087.7788.1389,986
4/11/201687.0588.9386.8987.7061,340
4/8/201689.2689.2686.2686.4545,661
4/7/201690.7690.9387.4688.26101,646
4/6/201690.5092.5590.5091.1478,993
4/5/201690.8291.8790.1190.2551,013
4/4/201693.3793.3790.9091.5982,152
4/1/201692.7693.8391.8793.2048,602
3/31/201691.5893.8591.5893.4676,737
3/30/201695.2595.2591.2291.8965,050
3/29/201690.4893.7790.4892.52108,998
3/28/201689.3290.8888.5090.4156,742
3/24/201687.0090.7185.9089.03100,482
3/23/201687.8488.0486.9087.3440,853
3/22/201687.8489.3687.4387.8536,148
3/21/201689.1789.4788.2388.4055,108
3/18/201690.2091.1688.0889.95118,492
3/17/201688.1390.2887.5489.6572,078
3/16/201686.6088.8086.6088.3553,812
3/15/201687.6287.9786.4186.7644,255
3/14/201690.0190.0188.3088.3138,183
3/11/201687.2790.3886.8090.2990,674
3/10/201688.3888.3885.6887.2882,990
3/9/201686.8188.2185.7088.1272,025
3/8/201687.4687.7185.9386.3072,195
3/7/201687.6689.5986.7988.1575,800
3/4/201685.8788.5785.2587.9768,056
3/3/201683.7286.2083.3786.0570,822
3/2/201683.7384.0082.1283.8857,291
3/1/201681.9484.4781.4683.77108,115
2/29/201681.5782.9180.3181.1468,911
2/26/201681.2482.5580.3881.9243,397
2/25/201680.5981.2379.5281.0440,467
2/24/201678.2680.6877.8380.0636,464
2/23/201679.3279.9578.5878.9639,952
2/22/201679.7780.0078.0079.3839,459
2/19/201677.5079.9376.4179.0029,956
2/18/201679.2279.7377.8477.8934,591
2/17/201679.0280.1578.0579.5755,909
2/16/201677.7579.1377.1678.4839,759
2/12/201673.8577.0273.4176.8256,804
2/11/201672.2072.8970.2871.8643,136
2/10/201673.4774.3972.9273.4027,545
2/9/201672.1873.9171.7173.0432,391
2/8/201674.0074.7971.9273.2134,936
2/5/201678.5078.5073.8374.4170,466
2/4/201679.3481.2278.1978.6343,392
2/3/201679.3280.7977.7779.3957,380
2/2/201681.7481.7477.3278.4183,593
2/1/201680.4384.0880.4382.9376,730
1/29/201686.8987.7379.3083.86104,393
1/28/201680.0080.4078.1079.2450,662
1/27/201680.1580.4578.6479.2155,203
1/26/201678.1881.4278.1880.6231,312
1/25/201681.9881.9877.5978.2754,828
1/22/201679.0282.0078.4180.1475,684
1/21/201678.9180.2077.2077.9870,042
1/20/201677.8880.1575.7278.9165,832
1/19/201679.8279.8278.5178.6964,663
1/15/201677.2778.8376.6378.6884,829
1/14/201681.4582.3179.6079.6062,591
1/13/201682.6984.6180.5881.2694,363
1/12/201679.9782.7679.9782.28127,871
1/11/201678.1879.9877.2079.3051,231
1/8/201678.5378.5377.2377.4891,364
1/7/201679.2380.3477.7678.0061,797
1/6/201680.5481.4179.4080.7838,229
1/5/201681.8481.9980.8081.5377,158
1/4/201682.1582.4780.9081.54132,155
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center