Cavco Industries (CVCO) Stock Chart & Stock Price History → The AI Defense Stock Set to Soar (From Behind the Markets) (Ad) Free CVCO Stock Alerts $392.11 +7.13 (+1.85%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Cavco Industries Stock Price Performance5 Day Performance-0.38%1 Month Performance+7.28%3 Month Performance+11.24%6 Month Performance+49.75%Year-To-Date Performance+13.12%1 Year Performance+31.15% 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 Email Address Ad Behind the MarketsThe Small Biotech with a BIG Cancer SolutionThere's a new cancer treatment so precise, it's been called a "smart bomb." One that can deliver a toxic payload directly to tumors while bypassing healthy cells.Get the full story here >>> CVCO Stock Chart for Thursday, March, 28, 2024 CVCO Chart by TradingView Cavco Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$384.98$392.11+1.85%$393.76$388.0041,175 shs$3.27 billion03/26/2024$386.66$384.98-0.43%$391.40$384.0938,693 shs$3.21 billion03/25/2024$393.61$386.66-1.77%$395.19$386.6648,779 shs$3.23 billion03/22/2024$393.43$393.61+0.05%$393.99$388.6260,262 shs$3.29 billion03/21/2024$389.65$393.43+0.97%$395.65$391.7648,240 shs$3.29 billion03/20/2024$382.10$389.65+1.98%$392.06$379.9054,077 shs$3.25 billion Get the Latest News and Ratings for CVCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cavco Industries and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$371.78$382.10+2.78%$382.70$369.0455,813 shs$3.19 billion03/18/2024$376.98$371.78-1.38%$383.10$371.7862,721 shs$3.10 billion03/15/2024$365.69$376.98+3.09%$377.48$365.51236,014 shs$3.15 billion03/14/2024$376.25$365.69-2.81%$374.73$362.7064,616 shs$3.05 billion03/13/2024$372.55$376.25+0.99%$379.91$371.1755,348 shs$3.14 billion03/12/2024$371.31$372.55+0.33%$376.50$366.1456,649 shs$3.11 billion03/11/2024$364.74$371.31+1.80%$372.85$362.1591,870 shs$3.10 billion03/08/2024$375.37$364.74-2.83%$379.25$364.5167,848 shs$3.05 billion03/07/2024$366.54$375.37+2.41%$376.98$365.6951,686 shs$3.13 billion03/06/2024$366.54$366.54$373.49$364.3145,602 shs$3.06 billion03/05/2024$367.56$366.54-0.28%$371.33$363.1958,133 shs$3.06 billion03/04/2024$379.09$367.56-3.04%$379.80$365.3267,061 shs$3.07 billion03/01/2024$372.57$379.09+1.75%$380.26$369.7351,245 shs$3.16 billion02/29/2024$365.50$372.57+1.93%$376.31$368.1170,656 shs$3.11 billion02/28/2024$368.19$365.50-0.73%$368.33$361.2856,771 shs$3.05 billion02/27/2024$366.17$368.19+0.55%$369.94$365.9457,811 shs$3.07 billion02/26/2024$365.80$366.17+0.10%$368.94$364.1858,878 shs$3.06 billion02/23/2024$367.09$365.80-0.35%$370.82$365.8042,381 shs$3.05 billion02/22/2024$365.22$367.09+0.51%$370.50$363.7365,065 shs$3.07 billion02/21/2024$367.81$365.22-0.70%$371.26$362.2558,485 shs$3.05 billion02/20/2024$370.00$367.81-0.59%$368.54$358.8484,660 shs$3.07 billion02/19/2024$370.00$370.00$373.41$365.0069,700 shs$3.09 billion02/16/2024$370.78$370.00-0.21%$372.55$365.0069,747 shs$3.09 billion02/15/2024$368.50$370.78+0.62%$375.87$365.8669,075 shs$3.10 billion02/14/2024$353.75$368.50+4.17%$370.58$354.1370,253 shs$3.08 billion02/13/2024$372.83$353.75-5.12%$357.74$347.4896,413 shs$2.95 billion02/12/2024$361.60$372.83+3.11%$375.25$362.5470,204 shs$3.11 billion02/09/2024$354.00$361.60+2.15%$362.56$352.9052,251 shs$3.02 billion02/08/2024$349.13$354.00+1.39%$355.50$351.1359,677 shs$2.96 billion02/07/2024$352.89$349.13-1.07%$354.68$348.8338,419 shs$2.92 billion02/06/2024$350.60$352.89+0.65%$357.35$343.0566,520 shs$2.94 billion02/05/2024$343.05$350.60+2.20%$352.26$335.5194,923 shs$2.92 billion02/02/2024$337.15$343.05+1.75%$350.88$325.5273,537 shs$2.86 billion02/01/2024$331.92$337.15+1.58%$339.11$328.2875,324 shs$2.81 billionThe AI Defense Stock Set to Soar (Ad)To protect our interests, The Pentagon has partnered with this small AI defense contractor - creating some of the most powerful AI defenses ever made.Here's how you can invest >>>01/31/2024$333.90$331.92-0.59%$341.11$330.56161,943 shs$2.76 billion01/30/2024$335.87$333.90-0.59%$338.11$332.8757,613 shs$2.78 billion01/29/2024$328.51$335.87+2.24%$337.52$324.7764,758 shs$2.80 billion01/26/2024$323.63$328.51+1.51%$328.95$325.0045,979 shs$2.74 billion01/25/2024$315.49$323.63+2.58%$324.56$319.6249,206 shs$2.70 billion01/24/2024$324.01$315.49-2.63%$329.84$313.4750,096 shs$2.63 billion01/23/2024$339.18$324.01-4.47%$339.15$320.8888,086 shs$2.70 billion01/22/2024$329.29$339.18+3.00%$340.43$333.4169,113 shs$2.82 billion01/19/2024$320.71$329.29+2.68%$329.78$315.9271,067 shs$2.74 billion01/18/2024$306.54$320.71+4.62%$320.80$310.4660,200 shs$2.67 billion01/17/2024$311.71$306.54-1.66%$310.55$305.0545,673 shs$2.55 billion01/16/2024$316.05$311.71-1.37%$314.00$308.9349,537 shs$2.60 billion01/15/2024$316.05$316.05$323.32$314.7147,000 shs$2.63 billion01/12/2024$318.27$316.05-0.70%$323.32$314.7147,054 shs$2.63 billion01/11/2024$321.53$318.27-1.01%$320.92$314.6246,281 shs$2.65 billion01/10/2024$318.72$321.53+0.88%$322.88$318.2447,815 shs$2.68 billion01/09/2024$321.98$318.72-1.01%$321.44$317.5032,858 shs$2.65 billion01/08/2024$315.99$321.98+1.90%$324.12$315.5349,847 shs$2.68 billion01/05/2024$319.59$315.99-1.13%$324.22$313.9169,931 shs$2.63 billion01/04/2024$323.28$319.59-1.14%$323.52$317.74114,622 shs$2.66 billion01/03/2024$344.42$323.28-6.14%$340.78$322.3986,489 shs$2.69 billion01/02/2024$346.62$344.42-0.63%$346.46$338.6859,190 shs$2.87 billion01/01/2024$346.62$346.62$354.76$345.2473,200 shs$2.89 billion12/29/2023$352.48$346.62-1.66%$354.76$345.2472,229 shs$2.89 billion12/28/2023$355.21$352.48-0.77%$357.68$351.6350,598 shs$2.94 billion12/27/2023$358.20$355.21-0.83%$365.63$353.9865,352 shs$2.96 billion Related Companies: Skyline Champion Stock Chart Tri Pointe Homes Stock Chart Dream Finders Homes Stock Chart Sterling Infrastructure Stock Chart M/I Homes Stock Chart Masonite International Stock Chart PotlatchDeltic Stock Chart Century Communities Stock Chart ABM Industries Stock Chart Construction Partners Stock Chart Receive CVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cavco Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CVCO) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryThe 3rd Revolution in WarfareWeiss RatingsBill Ackman’s 2024 warningPorter & CompanyUrgent: Protect Your Investments from a Chinese InvasionBehind the MarketsYou won't believe what Citigroup just did to it's depositorsAmerican Alternative Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cavco Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.