$105.36 +1.23 (%) Cavco Industries Inc - NASDAQ

Aug. 29, 2016 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVCO historical data

Date Open High Low Close Volume
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
7/19/2016101.23104.61100.12100.49121,963
7/18/201698.79103.1098.79102.61149,155
7/15/201699.37101.8198.6898.8366,012
7/14/2016100.41100.4298.5598.7553,330
7/13/2016100.04101.0397.9799.9671,374
7/12/2016100.05101.5899.2099.9147,487
7/11/201697.7199.8196.7699.0596,258
7/8/201694.9098.5294.2396.8290,873
7/7/201694.2896.1993.6095.10110,321
7/6/201691.6393.8191.5493.6143,562
7/5/201692.1192.9790.6392.03109,175
7/1/201693.3894.9791.7792.6269,080
6/30/201690.7693.8090.4193.7083,112
6/29/201689.7191.8788.7691.13112,040
6/28/201688.5590.9388.3188.7184,776
6/27/201688.8589.1086.0187.56102,760
6/24/201688.2891.7685.5689.04196,518
6/23/201692.0393.0090.4992.3268,657
6/22/201690.6392.4889.7491.3683,692
6/21/201690.8090.8687.1890.41149,028
6/20/201692.0594.3490.3190.54106,549
6/17/201692.9293.2190.2690.68202,200
6/16/201693.5594.2991.1793.1996,011
6/15/201694.5295.6293.5894.3256,132
6/14/201694.5395.0093.2494.4262,720
6/13/201696.7996.7994.5994.6852,662
6/10/201699.7699.7696.9697.2846,491
6/9/2016101.22101.5799.2999.4659,355
6/8/201699.44102.0498.55101.01124,316
6/7/201698.68100.0197.8699.0464,654
6/6/201698.3999.4996.5898.3377,582
6/3/201698.2898.6996.6597.9089,592
6/2/201698.0798.9897.6698.6777,226
6/1/201698.8399.5798.2098.62102,520
5/31/2016100.22102.5397.3799.32147,523
5/27/201694.62101.6292.17100.23200,784
5/26/201694.7596.0194.4195.68112,039
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center