$67.43 -0.94 (%) Cavco Industries Inc - NASDAQ

Apr. 27, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVCO historical data

Date Open High Low Close Volume
4/24/201567.5868.5367.2468.3730,791
4/23/201568.2968.8966.3767.8144,042
4/22/201568.9069.0867.7168.6934,508
4/21/201568.2969.7168.2968.7040,678
4/20/201568.4069.1666.6268.4339,094
4/17/201569.2570.1068.1368.1931,752
4/16/201570.7072.5770.5770.6215,841
4/15/201571.1273.7671.1273.1534,032
4/14/201571.2071.4369.2470.9318,359
4/13/201572.0772.0970.7770.9410,440
4/10/201573.8474.3570.3972.0934,260
4/9/201574.2574.2572.1773.3312,108
4/8/201572.8173.4672.2573.4017,528
4/7/201575.6175.6172.8573.0112,987
4/6/201574.9075.5072.7274.9217,865
4/2/201570.4174.5070.2774.4038,659
4/1/201574.4674.9571.8272.7932,823
3/31/201576.7077.9074.5575.0627,092
3/30/201575.0278.7575.0276.8530,330
3/27/201572.6475.5072.1675.0328,911
3/26/201572.8972.8970.8272.3719,905
3/25/201576.3776.3773.5873.7524,026
3/24/201574.9276.8374.3976.0614,941
3/23/201574.9076.7474.4174.9256,192
3/20/201572.5975.5772.5975.21127,195
3/19/201571.6172.5470.7472.0425,204
3/18/201569.0671.7369.0671.5117,517
3/17/201571.4471.9068.7969.4522,582
3/16/201572.9172.9871.4071.8517,248
3/13/201572.5873.1572.0172.2615,115
3/12/201571.0373.3271.0172.6350,585
3/11/201569.5670.6269.3070.3637,580
3/10/201569.7370.3869.0169.0416,814
3/9/201569.8971.2169.4970.1314,545
3/6/201570.6071.6169.3869.5622,376
3/5/201571.4672.4970.6171.1915,536
3/4/201570.7372.0170.0370.7612,743
3/3/201571.9772.8370.3371.5324,526
3/2/201572.5973.1571.1372.6736,229
2/27/201571.6672.3271.2571.6614,788
2/26/201573.0073.1571.4871.9812,995
2/25/201573.7273.9672.3372.5810,994
2/24/201573.3174.4773.0073.1716,728
2/23/201572.7174.7571.5472.7219,893
2/20/201573.1573.2572.2772.7111,756
2/19/201574.1574.2273.0073.4011,683
2/18/201574.9075.7973.0873.8741,181
2/17/201574.4674.4671.1573.8022,811
2/13/201576.0076.0072.4674.0727,586
2/12/201573.2475.9372.4075.5244,962
2/11/201578.7979.0472.1972.8780,867
2/10/201578.1678.8177.2378.2616,903
2/9/201579.7379.7377.5978.0515,848
2/6/201579.4279.5078.1778.9733,095
2/5/201579.3879.5978.4779.1640,412
2/4/201575.5579.4575.2878.8789,489
2/3/201574.0576.2474.0575.4721,471
2/2/201574.0976.1972.7674.2725,120
1/30/201575.7278.1970.5073.5161,090
1/29/201577.8377.8373.7276.7529,750
1/28/201573.5074.9972.3573.5630,891
1/27/201572.7874.3972.1273.2620,882
1/26/201570.6672.9770.6672.8127,540
1/23/201571.9072.2968.0370.3612,818
1/22/201570.5872.1569.5871.5642,676
1/21/201572.0072.7369.9970.4120,739
1/20/201575.0075.0071.5172.0637,903
1/16/201570.9774.9467.3274.9366,757
1/15/201575.4775.4768.9371.2154,340
1/14/201576.1176.8374.7675.1237,709
1/13/201580.6381.8975.7577.0967,648
1/12/201579.0080.9978.5080.2670,962
1/9/201578.8679.5078.5778.9843,832
1/8/201578.8280.2578.1878.8924,328
1/7/201575.5780.5375.5778.1858,659
1/6/201575.9077.1174.5275.5316,688
1/5/201577.4177.7575.7676.6734,043
1/2/201579.9680.6276.6177.7516,482
12/31/201479.6780.3079.1479.2718,373
12/30/201479.6979.9579.3979.544,728
12/29/201479.4080.1879.3079.7014,976
12/26/201480.2180.3578.9879.6014,358
12/24/201479.8880.0078.4379.595,311
12/23/201479.2080.9678.9879.1718,430
12/22/201479.5382.3278.0579.4621,441
12/19/201479.4980.4977.4279.42273,444
12/18/201477.4080.7176.9279.6934,548
12/17/201475.1976.8574.6076.4945,239
12/16/201472.5175.0472.5174.1632,198
12/15/201472.2374.3671.6773.5837,769
12/12/201473.4475.6571.0171.9730,274
12/11/201474.0075.3674.0074.3216,319
12/10/201476.0976.0973.3073.3017,044
12/9/201473.2176.2473.1076.2123,911
12/8/201474.7075.1073.3273.329,583
12/5/201473.0674.7173.0674.5214,437
12/4/201473.2774.7272.8873.1714,197
12/3/201471.8573.7871.0073.5627,827
12/2/201472.3873.4871.8172.1413,657
12/1/201474.2874.9372.7072.7719,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center