CAVCO INDUSTRIES $49.45

up +0.76


19/6/2013 10:19 AM  |  NASDAQ : CVCO  |  Industries : Manufacturing / Other Wood Product Manufacturing
Type:

CVCO historical data

Date Open High Low Close Volume
6/18/2013 48.02 48.98 47.79 48.69 277
6/17/2013 48.22 48.80 46.75 47.82 677
6/14/2013 49.05 50.25 48.11 48.11 193
6/13/2013 46.60 50.86 46.60 49.35 224
6/12/2013 46.82 47.68 46.20 46.65 132
6/11/2013 46.80 47.31 46.62 46.64 134
6/10/2013 47.65 47.65 46.40 47.48 115
6/7/2013 48.56 48.65 47.30 47.80 213
6/6/2013 47.72 48.20 47.30 47.97 119
6/5/2013 47.94 48.78 47.34 47.72 313
6/4/2013 49.29 49.72 47.88 48.14 253
6/3/2013 47.93 49.72 47.93 49.47 310
5/31/2013 47.43 48.00 47.10 47.91 138
5/30/2013 47.87 49.00 47.51 47.93 76
5/29/2013 48.73 49.22 47.46 47.54 124
5/28/2013 49.08 49.90 47.70 49.21 122
5/24/2013 48.81 48.81 45.00 48.39 246
5/23/2013 46.54 49.97 46.54 49.00 521
5/22/2013 48.68 49.28 46.04 46.84 169
5/21/2013 50.06 50.37 49.02 49.19 68
5/20/2013 50.18 50.45 49.88 50.01 43
5/17/2013 50.17 50.87 49.99 50.50 254
5/16/2013 49.43 51.00 49.26 50.07 351
5/15/2013 48.91 49.59 48.70 49.54 71
5/14/2013 48.60 49.55 48.60 49.39 113
5/13/2013 47.77 47.96 47.60 47.61 51
5/10/2013 47.31 47.95 46.76 47.67 83
5/9/2013 46.94 47.85 46.74 47.10 120
5/8/2013 46.46 47.16 46.34 46.90 113
5/7/2013 45.01 46.88 45.01 46.67 100
5/6/2013 45.16 45.16 43.78 44.80 177
5/3/2013 44.87 45.97 44.48 45.30 70
5/2/2013 43.90 44.80 43.72 44.28 259
5/1/2013 44.99 45.03 43.56 43.56 232
4/30/2013 45.51 45.97 44.63 45.62 119
4/29/2013 45.43 46.15 45.43 45.65 66
4/26/2013 45.63 45.70 44.73 45.12 114
4/25/2013 45.30 46.30 44.50 45.61 404
4/24/2013 46.06 46.60 44.23 44.83 346
4/23/2013 44.12 46.89 43.99 45.94 129
4/22/2013 42.57 44.06 42.03 43.70 105
4/19/2013 41.03 43.39 41.03 42.93 299
4/18/2013 41.57 43.13 40.43 41.01 399
4/17/2013 42.69 43.98 40.66 41.47 373
4/16/2013 43.20 43.24 40.60 43.23 451
4/15/2013 44.27 44.34 42.22 42.80 461
4/12/2013 44.58 45.05 44.10 44.62 141
4/11/2013 44.83 45.14 44.51 44.81 133
4/10/2013 44.61 45.10 44.61 44.98 138
4/9/2013 45.11 45.17 44.67 44.70 121
4/8/2013 45.45 45.45 44.92 45.16 62
4/5/2013 44.98 45.40 44.98 45.15 190
4/4/2013 45.19 46.01 45.19 45.90 133
4/3/2013 46.54 46.54 44.61 45.07 217
4/2/2013 47.02 47.08 45.82 46.18 96
4/1/2013 47.77 47.99 46.25 46.56 180
3/28/2013 47.90 48.23 47.03 47.57 192
3/27/2013 47.60 47.84 46.77 47.62 63
3/26/2013 48.70 48.70 47.33 48.00 264
3/25/2013 48.29 48.74 47.81 48.29 107
3/22/2013 48.56 48.61 47.68 47.97 166
3/21/2013 47.61 48.37 47.12 48.10 88
3/20/2013 48.00 48.22 47.50 48.12 307
3/19/2013 48.11 48.99 47.51 47.75 333
3/18/2013 47.98 48.08 46.66 47.51 160
3/15/2013 48.99 49.10 47.83 47.99 359
3/14/2013 47.61 49.03 47.61 48.90 96
3/13/2013 46.74 47.24 46.31 47.22 76
3/12/2013 48.00 48.00 46.04 46.57 121
3/11/2013 48.24 48.69 48.05 48.39 150
3/8/2013 48.63 48.63 48.04 48.54 162
3/7/2013 48.09 48.28 47.39 48.08 178
3/6/2013 46.38 48.55 46.38 48.25 158
3/5/2013 45.60 46.83 45.60 46.37 163
3/4/2013 45.49 46.19 45.35 45.97 111
3/1/2013 44.50 46.18 44.50 45.75 167
2/28/2013 46.16 46.16 44.55 45.11 213
2/27/2013 44.64 45.61 44.50 45.44 92
2/26/2013 44.81 45.82 44.50 44.81 254
2/25/2013 46.05 46.05 44.41 44.49 215
2/22/2013 46.22 46.62 45.60 45.64 189
2/21/2013 45.85 46.34 45.44 46.00 205
2/20/2013 47.28 47.29 45.56 45.58 136
2/19/2013 47.23 47.94 46.90 47.38 148
2/15/2013 46.60 47.24 46.26 46.80 110
2/14/2013 46.52 46.66 46.11 46.26 29
2/13/2013 46.92 46.92 45.42 46.14 110
2/12/2013 46.09 47.47 45.87 46.74 146
2/11/2013 45.81 46.55 45.67 45.91 51
2/8/2013 45.33 46.41 45.11 45.74 168
2/7/2013 45.99 45.99 45.14 45.26 89
2/6/2013 47.46 47.46 45.68 46.04 323
2/5/2013 48.20 48.20 47.01 47.47 203
2/4/2013 50.86 51.11 47.41 47.77 362
2/1/2013 51.79 52.17 51.03 51.37 388
1/31/2013 51.35 51.86 50.62 51.86 229
1/30/2013 51.37 52.05 50.77 51.12 322
1/29/2013 51.20 52.29 51.20 51.58 392
1/28/2013 51.37 51.81 50.73 51.72 603
1/25/2013 51.58 51.75 51.05 51.39 348
Marketplace
Trading Center