$70.13 -1.14 (%) Cavco Industries Inc - NASDAQ

Sep. 4, 2015 | 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
9/3/201572.3273.0570.4871.2731,699
9/2/201571.4872.9070.0372.3841,281
9/1/201570.5671.8769.1271.0046,618
8/31/201572.8072.8070.6671.5522,651
8/28/201569.7372.7169.7371.5837,565
8/27/201571.7571.7569.3170.1843,566
8/26/201570.8171.9069.3271.1942,484
8/25/201573.4673.4668.3969.6563,862
8/24/201570.2872.3870.2571.5068,102
8/21/201571.5074.1871.5073.17102,082
8/20/201573.5173.9772.6872.6834,041
8/19/201574.1774.8573.3574.1621,250
8/18/201572.9074.7972.9074.4338,082
8/17/201573.4773.6772.6073.2026,965
8/14/201572.4773.7672.4773.4435,666
8/13/201572.7773.9372.4472.7122,401
8/12/201573.2973.4071.7072.4433,304
8/11/201573.1473.9473.1173.2233,943
8/10/201574.0074.7473.3373.5232,200
8/7/201571.3874.0070.3073.2636,619
8/6/201572.3772.6171.3971.4041,590
8/5/201570.8072.5070.8071.6638,420
8/4/201573.1473.2971.5171.7745,155
8/3/201572.8073.7572.8073.5222,435
7/31/201571.6073.5571.6073.0833,491
7/30/201571.6172.4770.9571.5834,200
7/29/201571.9073.0969.7771.8628,515
7/28/201571.0872.9969.2372.0145,305
7/27/201569.5771.2769.4070.9419,417
7/24/201570.2670.2669.2569.9944,371
7/23/201573.1173.1169.8270.0248,829
7/22/201572.4473.3171.8672.5949,756
7/21/201574.5375.0772.6172.7830,875
7/20/201574.6174.6273.5574.0039,447
7/17/201575.0075.3074.4274.5727,842
7/16/201574.9875.2473.9074.8843,397
7/15/201576.4676.4673.9074.0846,096
7/13/201577.0877.1076.0876.4036,787
7/10/201576.5176.9075.5176.4231,623
7/9/201576.6177.0475.7275.9019,467
7/8/201577.0077.0074.9475.7932,714
7/7/201576.7677.9374.9977.3738,464
7/6/201576.9378.2876.4176.8728,504
7/2/201576.9678.0076.8077.3744,460
7/1/201576.0277.2974.9377.2647,062
6/30/201575.9176.2474.8475.4439,534
6/29/201575.8676.6674.7275.2165,713
6/26/201576.4876.7675.3276.66116,698
6/25/201576.0076.6875.4976.1220,444
6/24/201575.6777.2675.3875.9629,994
6/23/201575.3775.5474.6375.5038,115
6/22/201574.9175.2874.5574.9930,765
6/19/201574.5275.7274.1674.17100,288
6/18/201574.2575.4773.9574.2932,499
6/17/201575.4475.8174.2074.5018,906
6/16/201576.8676.8674.5575.4425,334
6/15/201575.5378.0175.2076.5542,253
6/12/201575.8276.4275.6075.9050,422
6/11/201576.0776.4375.5976.2759,918
6/10/201575.0275.6374.2775.5651,227
6/9/201574.0074.9973.7674.7520,654
6/8/201574.9475.2073.9774.1423,510
6/5/201574.1475.0473.6074.8324,504
6/4/201574.6975.2873.0174.5024,968
6/3/201574.7075.1974.2175.1621,573
6/2/201572.8474.6272.6374.3257,240
6/1/201573.2173.3972.0273.0936,637
5/29/201573.0074.5872.0272.5328,013
5/28/201572.1773.0471.4972.6534,396
5/27/201571.4172.2770.5772.2021,521
5/26/201571.0071.5470.0170.9033,885
5/22/201573.0173.9368.6970.7034,565
5/21/201569.4770.2568.2369.5619,701
5/20/201570.2570.2568.5569.546,794
5/19/201570.3171.3369.4969.9122,157
5/18/201568.9970.8668.9770.6022,106
5/15/201569.0669.4267.9469.2018,896
5/14/201567.6969.2167.5469.0917,291
5/13/201567.3467.7966.3467.6819,017
5/12/201567.3968.0066.7767.4321,335
5/11/201568.9269.2567.8368.1920,859
5/8/201569.8970.5667.6869.0525,608
5/7/201568.4570.1467.2468.8931,716
5/6/201566.7767.5365.2567.2138,982
5/5/201565.4167.3065.1966.9945,185
5/4/201566.9167.4465.2165.7452,298
5/1/201565.8466.7464.8166.2024,385
4/30/201566.9467.6264.5465.5746,429
4/29/201568.5768.5766.2966.8417,712
4/28/201566.0069.6265.9869.2421,261
4/27/201568.6169.9366.0166.1120,987
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!