CVCO

Cavco Industries, Inc. Historical Stock Prices

$71.55
*  
0.03
0.04%
Get CVCO Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.64  72.80  70.66  71.55 22,549
08/31/2015 72.8 72.8 70.66 71.55 22,651
08/28/2015 69.73 72.71 69.73 71.58 37,565
08/27/2015 71.75 71.75 69.31 70.18 43,566
08/26/2015 70.81 71.9 69.32 71.19 42,484
08/25/2015 73.46 73.46 68.39 69.65 63,862
08/24/2015 70.28 72.38 70.25 71.5 68,102
08/21/2015 71.5 74.18 71.5 73.17 102,082
08/20/2015 73.51 73.97 72.68 72.68 34,041
08/19/2015 74.17 74.85 73.345 74.16 21,250
08/18/2015 72.9 74.79 72.9 74.43 38,082
08/17/2015 73.47 73.67 72.6 73.2 26,965
08/14/2015 72.47 73.755 72.47 73.44 35,666
08/13/2015 72.77 73.93 72.44 72.71 22,401
08/12/2015 73.29 73.4 71.7 72.44 33,304
08/11/2015 73.14 73.936 73.11 73.22 33,943
08/10/2015 74 74.735 73.33 73.52 32,200
08/07/2015 71.38 74 70.3 73.26 36,619
08/06/2015 72.37 72.61 71.39 71.4 41,590
08/05/2015 70.8 72.5 70.8 71.66 38,420
08/04/2015 73.14 73.29 71.51 71.77 45,155
08/03/2015 72.8 73.75 72.8 73.52 22,316
07/31/2015 71.6 73.55 71.6 73.08 32,391
07/30/2015 71.61 72.47 70.95 71.58 34,200
07/29/2015 71.9 73.09 69.77 71.86 28,515
07/28/2015 71.08 72.99 69.23 72.01 45,305
07/27/2015 69.57 71.27 69.4 70.94 19,417
07/24/2015 70.26 70.26 69.2532 69.99 44,371
07/23/2015 73.11 73.11 69.82 70.02 48,829
07/22/2015 72.44 73.31 71.86 72.59 49,756
07/21/2015 74.53 75.07 72.61 72.78 30,875
07/20/2015 74.61 74.62 73.55 74 39,426
07/17/2015 75 75.3 74.42 74.57 27,842
07/16/2015 74.98 75.24 73.9 74.88 43,394
07/15/2015 76.46 76.46 73.9 74.08 46,096
07/14/2015 76.54 77.09 76.05 76.25 32,350
07/13/2015 77.08 77.1 76.08 76.4 36,787
07/10/2015 76.51 76.9 75.51 76.42 31,623
07/09/2015 76.61 77.04 75.715 75.9 19,467
07/08/2015 77 77 74.94 75.79 32,714
07/07/2015 76.76 77.93 74.99 77.37 38,464
07/06/2015 76.93 78.28 76.41 76.87 28,504
07/02/2015 76.96 78 76.8 77.37 44,460
07/01/2015 76.02 77.29 74.93 77.26 47,062
06/30/2015 75.91 76.24 74.84 75.44 39,534
06/29/2015 75.86 76.66 74.715 75.21 65,619
06/26/2015 76.48 76.76 75.32 76.66 116,698
06/25/2015 76 76.68 75.49 76.12 20,444
06/24/2015 75.67 77.264 75.38 75.96 29,994
06/23/2015 75.37 75.54 74.63 75.5 38,115
06/22/2015 74.91 75.28 74.55 74.99 30,765
06/19/2015 74.52 75.72 74.16 74.17 100,288
06/18/2015 74.25 75.47 73.95 74.29 32,499
06/17/2015 75.44 75.81 74.2 74.5 18,906
06/16/2015 76.86 76.86 74.55 75.44 25,334
06/15/2015 75.53 78.01 75.2 76.55 42,253
06/12/2015 75.82 76.42 75.6 75.9 50,422
06/11/2015 76.072 76.43 75.59 76.27 59,918
06/10/2015 75.02 75.63 74.27 75.56 51,227
06/09/2015 74 74.99 73.76 74.75 20,654
06/08/2015 74.94 75.2 73.97 74.14 23,510
06/05/2015 74.14 75.035 73.6 74.83 24,504
06/04/2015 74.69 75.28 73.01 74.5 24,968
06/03/2015 74.7 75.19 74.21 75.16 21,573
06/02/2015 72.84 74.62 72.63 74.32 57,240
06/01/2015 73.21 73.39 72.02 73.09 36,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?