Cavco Industries Inc $75.65

up +0.25


29/7/2014 04:00 PM  |  NASDAQ : CVCO  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVCO historical data

Date Open High Low Close Volume
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
4/28/201478.1779.7976.4477.7541,081
4/25/201479.9779.9777.2677.6235,279
4/24/201478.6080.3978.6080.0752,944
4/23/201479.3079.5077.8078.6043,777
4/22/201478.2079.4778.2079.2520,372
4/21/201475.9978.1875.6178.0340,327
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
Trading Center