$69.41 -1.43 (%) Cavco Industries Inc - NASDAQ

Sep. 18, 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
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
5/30/201478.3078.5376.4776.7728,811
5/29/201479.6179.7877.4078.1536,650
5/28/201479.3081.4578.8078.9047,692
5/27/201479.4179.7178.4379.1018,015
5/23/201479.4179.6476.4078.7568,374
5/22/201474.0177.1572.3076.8950,447
5/21/201473.5574.3573.3673.8625,879
5/20/201474.8774.8772.0373.0632,889
5/19/201474.5175.0673.8074.7319,279
5/16/201474.3475.2873.8075.0225,409
5/15/201474.0475.8973.1074.4020,913
5/14/201477.1877.5874.1774.6427,211
5/13/201478.6178.8176.7477.1753,853
5/12/201475.7379.0675.7378.5922,747
5/9/201475.0776.4774.7975.2624,668
5/8/201476.3977.2375.0175.2625,426
5/7/201476.9976.9974.6476.3028,895
5/6/201479.7379.7376.4876.7940,748
5/5/201479.5080.0972.4379.7337,674
5/2/201479.0281.0079.0279.8737,640
5/1/201477.6379.6675.0079.1137,361
4/30/201477.6378.3877.0577.9531,014
4/29/201478.4078.4076.9377.6720,427
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center