$102.65 +2.25 (%) Cavco Industries Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

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
12/8/2016101.15103.20100.55102.6536,485
12/7/201697.50100.5096.48100.4040,708
12/6/201695.9897.5595.8097.3039,818
12/5/201694.0096.0093.5095.8554,023
12/2/201693.1094.5093.1093.5526,168
12/1/201694.5095.9393.0093.5042,977
11/30/201696.2096.2094.3594.5530,936
11/29/201695.5096.4095.0095.5529,949
11/28/201695.1595.4094.4595.0554,149
11/25/201695.0095.4594.6095.3513,708
11/23/201693.3094.9592.0394.7554,826
11/22/201691.5093.8091.5093.4558,309
11/21/201690.7092.6090.7091.2559,336
11/18/201690.9091.4588.6591.2566,882
11/17/201690.2592.5590.2590.90110,373
11/16/201692.5092.5090.0090.3096,315
11/15/201692.7593.2092.3092.5052,238
11/14/201696.15100.0092.7092.9554,613
11/11/201694.4097.7093.0095.7585,301
11/10/201695.5595.5590.2594.2076,088
11/9/201691.3595.9089.0094.7071,576
11/8/201690.3592.3890.3591.3525,150
11/7/201692.0092.1590.6591.4548,184
11/4/201689.5092.5589.5090.5042,449
11/3/201689.1591.5088.9589.2522,474
11/2/201689.7590.4088.9089.1522,835
11/1/201692.6092.6089.7090.0539,594
10/31/201691.6593.4091.0092.4077,524
10/28/201690.7092.5590.7091.7059,577
10/27/201692.0593.7890.2591.2530,948
10/26/201692.0093.9091.7092.3570,192
10/25/201694.1594.2591.9592.0031,054
10/24/201693.5096.8093.5094.2518,627
10/21/201691.7093.1090.4092.9041,016
10/20/201694.5095.5092.1592.6060,751
10/19/201694.5095.1093.0094.5040,437
10/18/201697.8597.8594.7594.7550,492
10/17/201697.5098.1096.6996.9035,929
10/14/201698.5598.8397.3897.7691,789
10/13/201698.6199.7598.1898.4345,481
10/12/201699.07101.9798.5099.7250,725
10/11/201699.7399.8398.4299.3046,164
10/10/201699.19100.1798.8299.6536,374
10/7/201699.32100.5898.1298.3286,788
10/6/201698.5199.4597.8399.0146,567
10/5/201698.6799.8598.3299.0788,864
10/4/201697.9498.9297.2298.0545,685
10/3/201698.3299.0297.3198.0463,458
9/30/201697.77100.2897.0599.05144,611
9/29/201699.7599.8096.1597.00110,758
9/28/201696.7198.3696.3698.00130,425
9/27/201696.84100.5095.0796.77174,580
9/26/201694.7198.1894.0297.05194,393
9/23/201695.5196.4994.1194.73173,749
9/22/201695.4497.1894.8695.95103,425
9/21/201696.2496.7794.2694.9497,297
9/20/201695.5496.6094.5595.45128,314
9/19/201699.22100.9794.2495.15356,682
9/16/201699.2599.8497.4798.55185,250
9/15/201699.16102.2598.4599.1894,184
9/14/201699.00101.9098.2499.16113,825
9/13/2016100.18101.4097.9399.02227,362
9/12/2016100.45104.7298.42101.16222,025
9/9/2016103.89104.01100.03101.1797,870
9/8/2016107.54107.54104.14104.2350,130
9/7/2016106.24110.67106.24108.28151,342
9/6/2016108.07109.43106.52106.83235,794
9/2/2016104.48107.06104.33107.0695,338
9/1/2016104.92104.92103.00104.3455,258
8/31/2016105.97105.98103.50104.5732,982
8/30/2016105.97106.52104.14105.0471,753
8/29/2016104.16106.97104.16104.9074,603
8/26/2016105.93106.98103.24104.1360,987
8/25/2016103.42105.74102.65105.4082,684
8/24/2016103.17104.29103.06103.4236,576
8/23/2016102.68104.00102.23103.7758,169
8/22/2016101.18102.85101.08102.2827,159
8/19/2016101.08101.99100.47101.0344,417
8/18/201698.93101.5398.93100.9748,213
8/17/2016101.45101.4599.1899.7067,350
8/16/2016100.80102.40100.80100.9237,642
8/15/2016100.53103.38100.14100.75100,033
8/12/201699.10101.2398.31100.4298,321
8/11/201697.62100.3097.0699.19103,157
8/10/201697.0397.9291.7297.17221,822
8/9/201697.6399.3096.9997.5053,820
8/8/201698.3999.0496.4197.9253,708
8/5/201697.0597.9193.5597.3037,692
8/4/201697.4598.5796.4896.7832,298
8/3/201696.7598.5596.2497.2042,054
8/2/201699.4099.6796.4296.9943,728
8/1/201699.08100.5398.8199.6745,421
7/29/2016100.55100.5598.5499.3852,005
7/28/2016101.29101.5599.55100.4033,316
7/27/2016100.12101.2799.07100.1855,623
7/26/2016100.16101.2899.39100.3057,016
7/25/2016101.20102.3699.95100.0035,763
7/22/2016100.62101.8899.58101.2649,450
7/21/2016101.60101.6099.56100.9954,003
7/20/2016100.68102.53100.05101.4275,505
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center