Cavco Industries (CVCO) Stock Chart & Stock Price History

$374.21
+2.42 (+0.65%)
(As of 05/17/2024 ET)

Cavco Industries Stock Price Performance

5 Day
Performance
+0.54%
1 Month
Performance
+7.26%
3 Month
Performance
+1.14%
6 Month
Performance
+32.31%
Year-To-Date
Performance
+7.96%
1 Year
Performance
+27.55%
Receive CVCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cavco Industries and its competitors with MarketBeat's FREE daily newsletter

CVCO Stock Chart for Saturday, May, 18, 2024

Cavco Industries Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$371.79$374.21
+0.65%
$376.05$367.2760,522 shs$3.12 billion
05/16/2024$391.16$371.79
-4.95%
$387.95$371.3674,106 shs$3.10 billion
05/15/2024$374.36$391.16
+4.49%
$392.25$379.2970,080 shs$3.27 billion
05/14/2024$372.20$374.36
+0.58%
$377.70$372.9557,344 shs$3.13 billion
05/13/2024$376.61$372.20
-1.17%
$380.76$371.4451,080 shs$3.14 billion
05/10/2024$376.87$376.61
-0.07%
$378.47$372.8355,394 shs$3.14 billion
05/09/2024$371.51$376.87
+1.44%
$377.84$368.5872,705 shs$3.15 billion
05/08/2024$378.60$371.51
-1.87%
$381.86$369.2362,524 shs$3.10 billion
05/07/2024$381.53$378.60
-0.77%
$384.55$378.0532,399 shs$3.16 billion
05/06/2024$377.30$381.53
+1.12%
$385.50$379.3224,687 shs$3.19 billion
05/03/2024$372.02$377.30
+1.42%
$389.07$376.4740,508 shs$3.15 billion
05/02/2024$365.00$372.02
+1.92%
$373.45$361.0958,189 shs$3.11 billion
05/01/2024$364.21$365.00
+0.22%
$377.09$363.7848,395 shs$3.05 billion
04/30/2024$374.47$364.21
-2.74%
$370.58$362.6049,855 shs$3.04 billion
04/29/2024$372.61$374.47
+0.50%
$378.63$370.9236,978 shs$3.13 billion
04/26/2024$366.41$372.61
+1.69%
$373.51$366.0028,318 shs$3.11 billion
04/25/2024$366.50$366.41
-0.02%
$367.26$356.0339,295 shs$3.06 billion
04/24/2024$375.36$366.50
-2.36%
$376.80$366.1236,916 shs$3.06 billion
04/23/2024$359.52$375.36
+4.41%
$380.17$362.4766,688 shs$3.13 billion
04/22/2024$358.20$359.52
+0.37%
$363.87$356.0035,161 shs$3.00 billion
04/19/2024$348.88$358.20
+2.67%
$359.90$347.6370,881 shs$2.99 billion
04/18/2024$351.45$348.88
-0.73%
$357.51$346.9259,185 shs$2.91 billion
04/17/2024$356.97$351.45
-1.55%
$363.88$349.1475,813 shs$2.93 billion
04/16/2024$370.43$356.97
-3.63%
$370.03$355.9889,853 shs$2.98 billion
04/15/2024$376.25$370.43
-1.55%
$376.47$367.5065,261 shs$3.09 billion
04/12/2024$380.69$376.25
-1.17%
$378.24$372.1728,933 shs$3.14 billion
04/11/2024$371.62$380.69
+2.44%
$380.97$373.3650,775 shs$3.18 billion
04/10/2024$391.46$371.62
-5.07%
$378.36$365.7374,568 shs$3.10 billion
04/09/2024$381.60$391.46
+2.58%
$391.61$380.0031,649 shs$3.27 billion
04/08/2024$380.41$381.60
+0.31%
$383.57$378.5055,464 shs$3.19 billion
04/05/2024$374.31$380.41
+1.63%
$382.17$374.4337,710 shs$3.18 billion
04/04/2024$377.77$374.31
-0.92%
$383.63$371.6942,693 shs$3.13 billion
04/03/2024$374.59$377.77
+0.85%
$380.42$369.5640,951 shs$3.15 billion
04/02/2024$389.26$374.59
-3.77%
$383.52$369.9565,149 shs$3.13 billion
04/01/2024$399.06$389.26
-2.46%
$400.99$386.2468,437 shs$3.25 billion
03/29/2024$399.06$399.06$400.23$393.2048,849 shs$3.33 billion
03/28/2024$392.11$399.06
+1.77%
$400.23$393.2048,849 shs$3.33 billion
03/27/2024$384.98$392.11
+1.85%
$393.76$388.0041,175 shs$3.27 billion
03/26/2024$386.66$384.98
-0.43%
$391.40$384.0938,693 shs$3.21 billion
03/25/2024$393.61$386.66
-1.77%
$395.19$386.6648,779 shs$3.23 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$393.43$393.61
+0.05%
$393.99$388.6260,262 shs$3.29 billion
03/21/2024$389.65$393.43
+0.97%
$395.65$391.7648,240 shs$3.29 billion
03/20/2024$382.10$389.65
+1.98%
$392.06$379.9054,077 shs$3.25 billion
03/19/2024$371.78$382.10
+2.78%
$382.70$369.0455,813 shs$3.19 billion
03/18/2024$376.98$371.78
-1.38%
$383.10$371.7862,721 shs$3.10 billion
03/15/2024$365.69$376.98
+3.09%
$377.48$365.51236,014 shs$3.15 billion
03/14/2024$376.25$365.69
-2.81%
$374.73$362.7064,616 shs$3.05 billion
03/13/2024$372.55$376.25
+0.99%
$379.91$371.1755,348 shs$3.14 billion
03/12/2024$371.31$372.55
+0.33%
$376.50$366.1456,649 shs$3.11 billion
03/11/2024$364.74$371.31
+1.80%
$372.85$362.1591,870 shs$3.10 billion
03/08/2024$375.37$364.74
-2.83%
$379.25$364.5167,848 shs$3.05 billion
03/07/2024$366.54$375.37
+2.41%
$376.98$365.6951,686 shs$3.13 billion
03/06/2024$366.54$366.54$373.49$364.3145,602 shs$3.06 billion
03/05/2024$367.56$366.54
-0.28%
$371.33$363.1958,133 shs$3.06 billion
03/04/2024$379.09$367.56
-3.04%
$379.80$365.3267,061 shs$3.07 billion
03/01/2024$372.57$379.09
+1.75%
$380.26$369.7351,245 shs$3.16 billion
02/29/2024$365.50$372.57
+1.93%
$376.31$368.1170,656 shs$3.11 billion
02/28/2024$368.19$365.50
-0.73%
$368.33$361.2856,771 shs$3.05 billion
02/27/2024$366.17$368.19
+0.55%
$369.94$365.9457,811 shs$3.07 billion
02/26/2024$365.80$366.17
+0.10%
$368.94$364.1858,878 shs$3.06 billion
02/23/2024$367.09$365.80
-0.35%
$370.82$365.8042,381 shs$3.05 billion
02/22/2024$365.22$367.09
+0.51%
$370.50$363.7365,065 shs$3.07 billion
02/21/2024$367.81$365.22
-0.70%
$371.26$362.2558,485 shs$3.05 billion
02/20/2024$370.00$367.81
-0.59%
$368.54$358.8484,660 shs$3.07 billion
02/19/2024$370.00$370.00$373.41$365.0069,700 shs$3.09 billion

This page (NASDAQ:CVCO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners