CVCO

Cavco Industries, Inc. Historical Stock Prices

$83.1
*  
0.41
0.49%
Get CVCO Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CVCO now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CVCO Real Time
 
 
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  84.10  84.43  82.76  83.10 14,743
07/09/2014 84.19 84.43 82.76 83.1 14,743
07/08/2014 84.42 84.42 81.12 83.51 42,363
07/07/2014 86.55 86.55 83.47 83.61 30,556
07/03/2014 86.73 87.31 85.98 86.92 16,424
07/02/2014 87.17 87.38 86.27 86.49 29,560
07/01/2014 85.89 87.9 85.89 87.41 47,557
06/30/2014 84.29 85.77 83.72 85.3 51,410
06/27/2014 83.43 85.45 83.36 83.97 271,363
06/26/2014 83.978 84.09 82.35 83.82 35,431
06/25/2014 81.5 84.4 81.26 84.02 44,219
06/24/2014 82.09 84.3 81.36 82.1 43,849
06/23/2014 82.76 82.92 81.3 81.85 48,447
06/20/2014 81.9 82.06 80.7701 81.79 59,314
06/19/2014 79.4 81.55 79.3 81.33 55,809
06/18/2014 77.44 79.6 76.54 79.27 47,825
06/17/2014 75.75 78.16 74.715 77.6 34,488
06/16/2014 75.03 76.93 75.03 75.97 43,859
06/13/2014 75.88 76 74.39 75.43 21,069
06/12/2014 76.3 76.352 74.83 75.39 32,172
06/11/2014 77.08 78.29 76 76.14 26,499
06/10/2014 77.57 77.94 76.93 77.7 29,674
06/09/2014 75.75 78.29 75.75 77.79 45,892
06/06/2014 76.65 76.77 75.68 76.08 58,976
06/05/2014 74.65 76.69 73.69 76.1 31,526
06/04/2014 74.93 75.47 73.63 74.64 37,018
06/03/2014 75.11 75.9 73.86 74.92 188,127
06/02/2014 76.01 76.01 74.1 75.11 59,454
05/30/2014 78.3 78.53 76.47 76.77 28,811
05/29/2014 79.61 79.78 77.4 78.15 36,650
05/28/2014 79.3 81.45 78.8 78.9 47,692
05/27/2014 79.41 79.71 78.43 79.1 18,015
05/23/2014 79.41 79.64 76.4 78.75 68,374
05/22/2014 74.01 77.15 72.303 76.89 49,966
05/21/2014 73.55 74.35 73.36 73.86 25,879
05/20/2014 74.87 74.87 72.03 73.06 32,889
05/19/2014 74.51 75.06 73.8 74.73 19,279
05/16/2014 74.34 75.28 73.8 75.02 25,409
05/15/2014 74.04 75.89 73.1 74.4 20,767
05/14/2014 77.18 77.58 74.17 74.64 27,211
05/13/2014 78.61 78.81 76.74 77.17 53,853
05/12/2014 75.73 79.06 75.73 78.59 22,747
05/09/2014 75.07 76.474 74.79 75.26 24,668
05/08/2014 76.39 77.23 75.006 75.26 25,426
05/07/2014 76.99 76.99 74.64 76.3 28,895
05/06/2014 79.73 79.73 76.48 76.79 40,682
05/05/2014 79.5 80.09 72.43 79.73 37,674
05/02/2014 79.02 81 79.02 79.87 37,640
05/01/2014 77.63 79.66 75 79.11 37,361
04/30/2014 77.63 78.38 77.05 77.95 30,949
04/29/2014 78.4 78.4 76.93 77.67 20,232
04/28/2014 78.17 79.79 76.435 77.75 41,081
04/25/2014 79.97 79.97 77.26 77.62 35,279
04/24/2014 78.6 80.39 78.6 80.07 52,944
04/23/2014 79.3 79.5 77.8 78.6 43,777
04/22/2014 78.2 79.47 78.2 79.25 20,372
04/21/2014 75.99 78.184 75.61 78.03 40,327
04/17/2014 77.82 77.82 76.04 76.4 49,659
04/16/2014 76.25 77.99 75.71 77.83 37,386
04/15/2014 76.47 77.2 74.66 75.67 24,310
04/14/2014 76.82 77.22 75.2925 76.56 27,341
04/11/2014 76.49 77.88 75.83 75.85 41,847
04/10/2014 79.41 80.97 76.66 76.86 24,359
04/09/2014 77.07 80.69 76.507 79.26 50,364
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?