$73.04 -0.17 (%) Cavco Industries Inc - NASDAQ

Feb. 9, 2016 | 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
2/9/201672.1873.9171.7173.0432,391
2/8/201674.0074.7971.9273.2134,936
2/5/201678.5078.5073.8374.4170,466
2/4/201679.3481.2278.1978.6343,392
2/3/201679.3280.7977.7779.3957,380
2/2/201681.7481.7477.3278.4183,593
2/1/201680.4384.0880.4382.9376,730
1/29/201686.8987.7379.3083.86104,393
1/28/201680.0080.4078.1079.2450,662
1/27/201680.1580.4578.6479.2155,203
1/26/201678.1881.4278.1880.6231,312
1/25/201681.9881.9877.5978.2754,828
1/22/201679.0282.0078.4180.1475,684
1/21/201678.9180.2077.2077.9870,042
1/20/201677.8880.1575.7278.9165,832
1/19/201679.8279.8278.5178.6964,663
1/15/201677.2778.8376.6378.6884,829
1/14/201681.4582.3179.6079.6062,591
1/13/201682.6984.6180.5881.2694,363
1/12/201679.9782.7679.9782.28127,871
1/11/201678.1879.9877.2079.3051,231
1/8/201678.5378.5377.2377.4891,364
1/7/201679.2380.3477.7678.0061,797
1/6/201680.5481.4179.4080.7838,229
1/5/201681.8481.9980.8081.5377,158
1/4/201682.1582.4780.9081.54132,155
12/31/201584.8985.6883.2983.3144,027
12/30/201585.1885.7083.9184.9986,225
12/29/201583.9285.3783.7785.1054,283
12/28/201583.8584.8283.3483.5440,181
12/24/201584.0685.1584.0184.4432,080
12/23/201584.5485.6682.8584.4150,922
12/22/201583.1084.4781.8084.3939,946
12/21/201583.8085.2082.0582.5961,092
12/18/201583.0385.0181.9383.73344,720
12/17/201585.2385.3281.8583.3090,163
12/16/201582.1785.4281.8785.2877,374
12/15/201581.7182.4180.6881.9955,578
12/14/201582.0582.0580.5481.4774,042
12/11/201582.7683.2281.6182.2371,649
12/10/201584.2084.4383.7684.2152,038
12/9/201586.7387.6283.8784.2788,219
12/8/201589.0089.0087.1087.2156,939
12/7/201591.3291.5089.2889.8056,274
12/4/201589.2091.3989.0691.0768,364
12/3/201590.8491.6188.4889.2578,346
12/2/201592.5192.5590.4490.90111,490
12/1/201592.6693.4291.9092.55125,677
11/30/201593.2094.0092.0492.70104,733
11/27/201592.1393.2891.4092.5658,649
11/25/201591.5792.7691.1591.79101,465
11/24/201590.6893.9890.3492.0481,086
11/23/201591.9992.2791.2391.5367,100
11/20/201592.1192.4191.2691.7733,499
11/19/201592.7793.2191.3291.7050,537
11/18/201590.8792.4990.3591.8194,915
11/17/201590.0392.1689.0490.4089,822
11/16/201589.3090.2789.1290.08167,006
11/13/201590.8991.0089.5289.5271,112
11/12/201592.6892.9691.1991.4063,422
11/11/201594.7395.1093.0893.6292,008
11/10/201593.4995.1693.1294.2576,149
11/9/201595.1895.4592.0193.8786,471
11/6/201595.1396.1094.5595.1965,795
11/5/201596.90100.8795.0595.6556,126
11/4/201597.6698.6596.2796.67127,363
11/3/201597.6598.4296.6397.1985,152
11/2/201598.3898.6796.1497.5589,893
10/30/201586.76106.5586.7698.60145,084
10/29/201583.6383.8081.2882.7552,907
10/28/201580.2183.8380.2183.6247,216
10/27/201580.9881.5080.1480.5647,145
10/26/201581.3281.8479.9481.0467,761
10/23/201579.1082.0078.3181.8067,062
10/22/201577.1779.2776.9578.8485,272
10/21/201575.8877.3675.1877.0069,994
10/20/201576.6377.5974.8375.9247,717
10/19/201574.7976.9974.7976.9237,375
10/16/201575.4077.0173.7675.3451,903
10/15/201572.4175.9372.3775.0844,044
10/14/201574.3574.9271.1072.1042,382
10/13/201574.3475.8473.7373.8225,012
10/12/201574.9075.8973.6275.1424,899
10/9/201575.1575.4374.3874.8026,970
10/8/201573.8075.5673.5174.9925,122
10/7/201571.0273.8271.0273.3657,082
10/6/201572.7573.0870.1870.4226,314
10/5/201570.8873.3870.7473.0140,738
10/2/201568.9169.6468.0169.3726,138
10/1/201568.4369.9968.1569.3760,463
9/30/201568.7468.7467.4968.0932,096
9/29/201567.6768.4166.7168.0549,095
9/28/201569.5169.9467.7267.8152,335
9/25/201568.8670.2567.3969.9277,226
9/24/201568.1368.9466.2268.3227,826
9/23/201567.7468.2066.8967.7618,692
9/22/201569.7869.7866.3267.2545,054
9/21/201572.1372.5169.7670.1636,567
9/18/201572.7674.0069.5371.28260,504
9/17/201572.2974.9472.0373.5934,548
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center