$71.53 -1.14 (%) Cavco Industries Inc - NASDAQ

Mar. 3, 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
3/3/201571.9772.8370.3371.5324,526
3/2/201572.5973.1571.1372.6736,229
2/27/201571.6672.3271.2571.6614,788
2/26/201573.0073.1571.4871.9812,995
2/25/201573.7273.9672.3372.5810,994
2/24/201573.3174.4773.0073.1716,728
2/23/201572.7174.7571.5472.7219,893
2/20/201573.1573.2572.2772.7111,756
2/19/201574.1574.2273.0073.4011,683
2/18/201574.9075.7973.0873.8741,181
2/17/201574.4674.4671.1573.8022,811
2/13/201576.0076.0072.4674.0727,586
2/12/201573.2475.9372.4075.5244,962
2/11/201578.7979.0472.1972.8780,867
2/10/201578.1678.8177.2378.2616,903
2/9/201579.7379.7377.5978.0515,848
2/6/201579.4279.5078.1778.9733,095
2/5/201579.3879.5978.4779.1640,412
2/4/201575.5579.4575.2878.8789,489
2/3/201574.0576.2474.0575.4721,471
2/2/201574.0976.1972.7674.2725,120
1/30/201575.7278.1970.5073.5161,090
1/29/201577.8377.8373.7276.7529,750
1/28/201573.5074.9972.3573.5630,891
1/27/201572.7874.3972.1273.2620,882
1/26/201570.6672.9770.6672.8127,540
1/23/201571.9072.2968.0370.3612,818
1/22/201570.5872.1569.5871.5642,676
1/21/201572.0072.7369.9970.4120,739
1/20/201575.0075.0071.5172.0637,903
1/16/201570.9774.9467.3274.9366,757
1/15/201575.4775.4768.9371.2154,340
1/14/201576.1176.8374.7675.1237,709
1/13/201580.6381.8975.7577.0967,648
1/12/201579.0080.9978.5080.2670,962
1/9/201578.8679.5078.5778.9843,832
1/8/201578.8280.2578.1878.8924,328
1/7/201575.5780.5375.5778.1858,659
1/6/201575.9077.1174.5275.5316,688
1/5/201577.4177.7575.7676.6734,043
1/2/201579.9680.6276.6177.7516,482
12/31/201479.6780.3079.1479.2718,373
12/30/201479.6979.9579.3979.544,728
12/29/201479.4080.1879.3079.7014,976
12/26/201480.2180.3578.9879.6014,358
12/24/201479.8880.0078.4379.595,311
12/23/201479.2080.9678.9879.1718,430
12/22/201479.5382.3278.0579.4621,441
12/19/201479.4980.4977.4279.42273,444
12/18/201477.4080.7176.9279.6934,548
12/17/201475.1976.8574.6076.4945,239
12/16/201472.5175.0472.5174.1632,198
12/15/201472.2374.3671.6773.5837,769
12/12/201473.4475.6571.0171.9730,274
12/11/201474.0075.3674.0074.3216,319
12/10/201476.0976.0973.3073.3017,044
12/9/201473.2176.2473.1076.2123,911
12/8/201474.7075.1073.3273.329,583
12/5/201473.0674.7173.0674.5214,437
12/4/201473.2774.7272.8873.1714,197
12/3/201471.8573.7871.0073.5627,827
12/2/201472.3873.4871.8172.1413,657
12/1/201474.2874.9372.7072.7719,009
11/28/201476.4376.4674.1274.138,011
11/26/201475.4576.7775.4576.0611,487
11/25/201476.2676.7975.3476.0021,242
11/24/201475.8676.2274.0076.0921,507
11/21/201476.2076.6774.4174.8122,638
11/20/201474.4475.6573.2975.2828,581
11/19/201476.7976.7973.9974.3115,571
11/18/201474.9575.4674.6175.0812,066
11/17/201474.5175.1074.1674.2610,875
11/14/201474.9675.0474.3074.9212,155
11/13/201476.7976.7974.7074.8810,754
11/12/201475.5576.0375.2275.9818,206
11/11/201474.6575.9674.6575.7052,680
11/10/201474.8075.8174.2175.1125,305
11/7/201475.3875.3973.7674.4930,336
11/6/201474.2575.5773.1175.3576,313
11/5/201474.4077.4173.9274.2932,722
11/4/201474.7975.2973.7475.1216,727
11/3/201473.2175.6473.2174.6837,149
10/31/201480.1580.6571.7372.8761,730
10/30/201471.5375.0670.2874.3738,531
10/29/201471.5173.9267.5572.8125,091
10/28/201471.9574.0071.5573.0529,704
10/27/201472.7272.7271.0471.3013,149
10/24/201472.3172.5771.1872.5710,228
10/23/201469.0372.7569.0372.0841,426
10/22/201470.2372.4669.3969.6145,815
10/21/201469.6771.4567.7671.0421,075
10/20/201468.6769.8168.1669.4334,363
10/17/201470.8770.8768.5868.8220,456
10/16/201469.4971.6469.2469.8342,339
10/15/201466.2571.7662.0871.0238,521
10/14/201464.1169.0463.7167.3228,285
10/13/201463.9265.2262.7963.7319,532
10/10/201464.7465.9163.5363.7528,957
10/9/201466.8267.8564.5064.9120,197
10/8/201465.8167.3664.9067.0828,893
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center