$71.04 +1.61 (%) Cavco Industries Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVCO historical data

Date Open High Low Close Volume
10/21/201469.6771.4567.7671.0421,075
10/20/201468.6769.8168.1669.4334,363
10/17/201470.8770.8768.5868.8220,456
10/16/201469.4971.6469.2469.8342,339
10/15/201466.2571.7662.0871.0238,521
10/14/201464.1169.0463.7167.3228,285
10/13/201463.9265.2262.7963.7319,532
10/10/201464.7465.9163.5363.7528,957
10/9/201466.8267.8564.5064.9120,197
10/8/201465.8167.3664.9067.0828,893
10/7/201467.2167.6066.2766.3718,552
10/6/201470.9071.3468.0068.0125,765
10/3/201469.5471.1268.1570.5830,687
10/2/201468.3171.5568.0068.9217,871
10/1/201467.6468.6767.6468.0825,103
9/30/201468.6769.4467.5068.0045,197
9/29/201466.7269.0066.3568.6829,962
9/26/201466.3268.1866.0067.9133,761
9/25/201467.9967.9965.2966.3236,042
9/24/201468.1068.1466.9267.1827,831
9/23/201466.3767.7566.3767.1433,347
9/22/201467.4468.7765.9566.8446,743
9/19/201469.7469.9867.5967.7674,596
9/18/201471.8472.1069.1369.4118,865
9/17/201468.7373.5367.9970.8441,537
9/16/201467.5568.4567.2168.1211,105
9/15/201467.3468.1966.2567.4132,946
9/12/201470.0070.2066.6667.5347,939
9/11/201469.2270.5569.2270.1119,577
9/10/201468.1469.9667.5469.9620,875
9/9/201468.9568.9566.8867.9326,518
9/8/201468.3469.3367.8968.6017,993
9/5/201468.5068.7867.1467.5930,139
9/4/201468.8169.8568.6168.6315,394
9/3/201470.9870.9868.5468.6832,785
9/2/201471.6271.6269.8070.4523,838
8/29/201470.4971.8969.7871.4327,516
8/28/201472.5572.5570.0970.3833,126
8/27/201473.5073.5572.7172.7515,893
8/26/201474.0774.1773.2173.3421,373
8/25/201476.2776.3973.7573.9925,624
8/22/201475.4575.8674.6675.3629,213
8/21/201475.2075.9074.9075.5019,403
8/20/201475.8875.8874.8375.3128,803
8/19/201475.6476.4275.5076.0524,520
8/18/201474.4576.8274.4375.1249,143
8/15/201474.7474.7472.8173.6446,096
8/14/201473.0074.4072.7074.0017,657
8/13/201473.3073.5772.5073.0036,841
8/12/201473.5473.9572.4673.1177,108
8/11/201473.5274.3172.5773.8551,175
8/8/201470.3873.7069.0572.8447,976
8/7/201471.7971.7969.4170.1944,796
8/6/201471.6073.3870.9671.5144,210
8/5/201472.7573.6171.6272.0634,215
8/4/201473.0473.8771.7973.3756,344
8/1/201470.7074.6170.5072.4462,365
7/31/201473.1473.1571.0271.3942,997
7/30/201476.2277.5773.9674.3423,401
7/29/201475.6276.4175.0675.6522,295
7/28/201477.2177.2174.9375.4041,320
7/25/201475.8876.7575.3576.4433,833
7/24/201478.5678.8575.4876.6860,220
7/23/201479.3079.9978.0178.5051,836
7/22/201478.0080.0178.0079.2621,663
7/21/201478.6079.1877.8777.9931,927
7/18/201477.5480.1277.5479.6533,595
7/17/201481.3781.6077.3077.5539,912
7/16/201481.3882.8480.3981.8826,034
7/15/201481.3781.3780.1580.5815,691
7/14/201481.9082.7881.4881.7717,142
7/11/201481.4481.7680.8581.1214,998
7/10/201481.8083.0080.9181.8120,187
7/9/201484.1984.4382.7683.1014,743
7/8/201484.4284.4281.1283.5142,363
7/7/201486.5586.5583.4783.6130,556
7/3/201486.7387.3185.9886.9216,424
7/2/201487.1787.3886.2786.4929,560
7/1/201485.8987.9085.8987.4147,557
6/30/201484.2985.7783.7285.3051,410
6/27/201483.4385.4583.3683.97273,283
6/26/201483.9884.0982.3583.8235,431
6/25/201481.5084.4081.2684.0244,219
6/24/201482.0984.3081.3682.1043,849
6/23/201482.7682.9281.3081.8548,447
6/20/201481.9082.0680.7781.7959,314
6/19/201479.4081.5579.3081.3355,809
6/18/201477.4479.6076.5479.2747,825
6/17/201475.7578.1674.7277.6034,488
6/16/201475.0376.9375.0375.9743,859
6/13/201475.8876.0074.3975.4321,069
6/12/201476.3076.3574.8375.3932,172
6/11/201477.0878.2976.0076.1426,499
6/10/201477.5777.9476.9377.7029,674
6/9/201475.7578.2975.7577.7945,892
6/6/201476.6576.7775.6876.0858,976
6/5/201474.6576.6973.6976.1031,526
6/4/201474.9375.4773.6374.6437,018
6/3/201475.1175.9073.8674.92188,127
6/2/201476.0176.0174.1075.1159,454
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center