Cavco Industries Inc $76.40

down -1.43


17/4/2014 08:10 PM  |  NASDAQ : CVCO  
Industries : Materials & Construction / Manufactured Housing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVCO historical data

Date Open High Low Close Volume
4/17/201477.8277.8276.0476.4049,659
4/16/201476.2577.9975.7177.8337,386
4/15/201476.4777.2074.6675.6724,310
4/14/201476.8277.2275.2976.5627,341
4/11/201476.4977.8875.8375.8541,847
4/10/201479.4180.9776.6676.8624,359
4/9/201477.0780.6976.5179.2650,364
4/8/201476.5378.0075.7777.5121,328
4/7/201477.4277.4275.5776.0427,981
4/4/201481.1082.9977.8078.1838,686
4/3/201479.8181.0079.2980.1020,346
4/2/201479.4080.4778.4980.1833,795
4/1/201478.3779.7078.3779.2065,367
3/31/201478.8479.9078.0378.4555,192
3/28/201477.4379.2577.4378.6467,887
3/27/201477.4977.7575.4277.5235,233
3/26/201479.3279.9976.7577.1517,786
3/25/201478.1079.3377.7278.4121,921
3/24/201480.3580.3577.3677.8833,377
3/21/201481.8082.3879.5880.3559,512
3/20/201481.9382.9080.5081.2231,091
3/19/201483.6084.8081.7082.0828,772
3/18/201481.2583.0081.2582.5824,230
3/17/201482.2984.6981.2581.5625,653
3/14/201480.0081.9280.0081.5618,031
3/13/201482.8782.8780.1580.3220,057
3/12/201481.5483.2080.6582.9027,731
3/11/201480.8383.8680.8382.1954,016
3/10/201478.7080.9778.7080.4018,099
3/7/201481.3781.3779.5280.3719,843
3/6/201481.8381.8380.1881.2917,647
3/5/201481.0082.4180.0881.3021,510
3/4/201480.0082.5479.3081.24175,994
3/3/201479.4479.9977.8278.7138,109
2/28/201478.3478.9276.6178.4523,380
2/27/201478.0479.2978.0078.6816,616
2/26/201476.8980.0076.7078.4427,802
2/25/201476.9076.9976.3576.7514,015
2/24/201475.6778.0775.6776.5224,748
2/21/201473.5175.9273.1875.1636,816
2/20/201472.3074.0072.3073.8218,607
2/19/201474.0074.1672.0472.6224,863
2/18/201474.0774.9074.0774.1213,657
2/14/201474.2974.8073.8074.1015,124
2/13/201472.6874.1972.6874.1625,736
2/12/201473.0173.5072.2373.1116,432
2/11/201473.3073.4172.4473.1626,548
2/10/201473.1774.7572.3173.0825,228
2/7/201474.3174.3172.8272.9428,325
2/6/201473.1974.2773.0073.9030,577
2/5/201472.6573.1271.7072.7832,878
2/4/201473.2074.3073.0073.0143,127
2/3/201477.4477.4472.5272.8351,446
1/31/201472.0479.5072.0478.1255,107
1/30/201475.1575.5274.0374.4722,216
1/29/201474.6975.2172.9474.1711,632
1/28/201474.3675.5774.0175.3728,122
1/27/201473.7474.5671.0073.3635,038
1/24/201476.1076.1072.5373.4323,119
1/23/201474.3776.9573.4876.9520,858
1/22/201472.9475.4372.9474.9914,812
1/21/201474.2374.2371.8372.5427,409
1/17/201473.8474.8773.4073.4125,863
1/16/201473.9875.8572.9173.8329,960
1/15/201475.6078.4874.7075.1721,934
1/14/201473.3976.0972.8275.6035,055
1/13/201472.3673.4172.2172.7328,646
1/10/201470.2573.5370.2572.5229,812
1/9/201469.9971.1968.7570.3438,934
1/8/201469.1570.0467.8369.9116,050
1/7/201470.7571.1668.9169.1818,813
1/6/201470.5470.5469.2169.9214,606
1/3/201469.4671.1868.9970.6822,860
1/2/201467.4169.3866.6069.3819,672
12/31/201369.6669.7068.5068.7016,920
12/30/201369.6969.6968.8969.2914,906
12/27/201369.8170.1869.0669.5714,684
12/26/201370.3770.3769.1069.609,517
12/24/201370.2270.7469.7069.7911,891
12/23/201370.1771.5169.5970.3321,016
12/20/201367.9871.6367.9870.3870,290
12/19/201367.6168.9067.0367.5518,695
12/18/201362.8068.7162.8067.9147,023
12/17/201361.3362.6161.2262.507,874
12/16/201362.0362.4861.8162.458,461
12/13/201360.9062.2059.7961.5032,485
12/12/201361.0062.1560.0660.6121,608
12/11/201362.8562.9260.5461.0531,945
12/10/201364.2064.7662.2662.7327,184
12/9/201362.7665.1062.7663.9029,871
12/6/201362.7164.4562.7163.998,872
12/5/201361.4962.4461.4661.995,219
12/4/201360.9162.0060.5461.7712,112
12/3/201361.0962.4060.5161.4012,186
12/2/201367.2167.2161.1361.5221,030
11/29/201366.3067.4965.7067.477,790
11/27/201363.0766.3463.0765.5124,835
11/26/201359.6764.0059.6763.4936,773
11/25/201360.1560.8158.5559.7616,584
11/22/201360.1962.1959.6359.9717,870
Trading Center