CVCO

Historical Stock Prices

$71.66
*  
0.32
0.44%
Get CVCO Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CVCO now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 71.66 72.32 71.25 71.66 14,788
02/26/2015 73 73.15 71.48 71.98 12,995
02/25/2015 73.72 73.96 72.33 72.58 10,994
02/24/2015 73.31 74.47 73 73.17 16,728
02/23/2015 72.71 74.7499 71.54 72.72 19,893
02/20/2015 73.15 73.25 72.27 72.71 11,756
02/19/2015 74.15 74.22 73 73.4 11,683
02/18/2015 74.9 75.79 73.08 73.87 41,181
02/17/2015 74.46 74.46 71.15 73.8 22,811
02/13/2015 76 76 72.46 74.07 27,586
02/12/2015 73.24 75.93 72.4 75.52 44,962
02/11/2015 78.79 79.04 72.19 72.87 80,867
02/10/2015 78.16 78.81 77.23 78.26 16,903
02/09/2015 79.73 79.73 77.59 78.05 15,848
02/06/2015 79.42 79.5 78.17 78.97 33,095
02/05/2015 79.378 79.59 78.47 79.16 40,412
02/04/2015 75.55 79.45 75.28 78.87 89,489
02/03/2015 74.05 76.24 74.05 75.47 21,471
02/02/2015 74.09 76.19 72.76 74.27 25,120
01/30/2015 75.72 78.19 70.5 73.51 61,090
01/29/2015 77.83 77.83 73.72 76.75 29,750
01/28/2015 73.5 74.99 72.35 73.56 30,891
01/27/2015 72.78 74.39 72.12 73.26 20,882
01/26/2015 70.66 72.97 70.66 72.81 27,540
01/23/2015 71.9 72.29 68.03 70.36 12,818
01/22/2015 70.58 72.15 69.58 71.56 42,676
01/21/2015 72 72.73 69.99 70.41 20,739
01/20/2015 75 75 71.51 72.06 37,903
01/16/2015 70.97 74.94 67.32 74.93 66,757
01/15/2015 75.47 75.47 68.93 71.21 54,340
01/14/2015 76.11 76.83 74.76 75.12 37,709
01/13/2015 80.63 81.8898 75.75 77.09 67,648
01/12/2015 79 80.99 78.5 80.26 70,962
01/09/2015 78.86 79.5 78.57 78.98 43,832
01/08/2015 78.82 80.25 78.18 78.89 24,328
01/07/2015 75.57 80.5299 75.57 78.18 58,659
01/06/2015 75.9 77.11 74.52 75.53 16,688
01/05/2015 77.41 77.75 75.76 76.67 34,043
01/02/2015 79.96 80.62 76.61 77.75 16,482
12/31/2014 79.67 80.3 79.14 79.27 18,373
12/30/2014 79.69 79.95 79.39 79.54 4,728
12/29/2014 79.4 80.18 79.3 79.7 14,976
12/26/2014 80.21 80.35 78.98 79.6 14,358
12/24/2014 79.88 80 78.43 79.59 5,311
12/23/2014 79.2 80.96 78.98 79.17 18,430
12/22/2014 79.53 82.32 78.05 79.46 21,441
12/19/2014 79.49 80.488 77.42 79.42 193,344
12/18/2014 77.4 80.71 76.92 79.69 34,548
12/17/2014 75.19 76.85 74.6 76.49 45,239
12/16/2014 72.51 75.04 72.51 74.16 32,198
12/15/2014 72.23 74.36 71.67 73.58 37,769
12/12/2014 73.44 75.65 71.01 71.97 30,274
12/11/2014 74 75.36 74 74.32 16,319
12/10/2014 76.09 76.09 73.3 73.3 17,044
12/09/2014 73.21 76.24 73.1 76.21 23,911
12/08/2014 74.7 75.1 73.32 73.32 9,583
12/05/2014 73.06 74.71 73.06 74.52 14,437
12/04/2014 73.27 74.72 72.88 73.17 14,197
12/03/2014 71.85 73.78 71 73.56 27,827
12/02/2014 72.38 73.48 71.805 72.14 13,657
12/01/2014 74.28 74.926 72.7 72.77 19,009
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?