CVCO

Historical Stock Prices

$66.2
*  
0.63
0.96%
Get CVCO Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 65.84 66.74 64.81 66.2 24,385
04/30/2015 66.94 67.62 64.54 65.57 46,429
04/29/2015 68.57 68.57 66.29 66.84 17,712
04/28/2015 66 69.62 65.98 69.24 21,261
04/27/2015 68.61 69.93 66.01 66.11 20,987
04/24/2015 67.58 68.53 67.24 68.37 30,791
04/23/2015 68.29 68.89 66.37 67.81 44,042
04/22/2015 68.9 69.08 67.71 68.69 34,508
04/21/2015 68.29 69.71 68.29 68.7 40,678
04/20/2015 68.4 69.155 66.62 68.43 39,094
04/17/2015 69.25 70.1 68.13 68.19 31,752
04/16/2015 70.702 72.57 70.57 70.62 15,841
04/15/2015 71.12 73.76 71.12 73.15 34,032
04/14/2015 71.2 71.43 69.24 70.93 18,359
04/13/2015 72.07 72.09 70.77 70.94 10,440
04/10/2015 73.84 74.35 70.3901 72.09 34,260
04/09/2015 74.253 74.253 72.17 73.33 12,108
04/08/2015 72.81 73.46 72.25 73.4 17,528
04/07/2015 75.61 75.61 72.85 73.01 12,987
04/06/2015 74.9 75.5 72.7201 74.92 17,865
04/02/2015 70.405 74.5 70.27 74.4 38,659
04/01/2015 74.46 74.95 71.82 72.79 32,823
03/31/2015 76.7 77.9 74.55 75.06 27,092
03/30/2015 75.02 78.75 75.02 76.85 30,330
03/27/2015 72.64 75.5 72.164 75.03 28,911
03/26/2015 72.89 72.89 70.82 72.37 19,905
03/25/2015 76.37 76.37 73.58 73.75 24,026
03/24/2015 74.92 76.83 74.39 76.06 14,941
03/23/2015 74.9 76.74 74.41 74.92 56,192
03/20/2015 72.59 75.57 72.59 75.21 127,195
03/19/2015 71.61 72.54 70.74 72.04 25,204
03/18/2015 69.06 71.73 69.06 71.51 17,517
03/17/2015 71.44 71.9 68.79 69.45 22,582
03/16/2015 72.91 72.98 71.4 71.85 17,248
03/13/2015 72.58 73.15 72.01 72.26 15,115
03/12/2015 71.03 73.32 71.01 72.63 50,585
03/11/2015 69.56 70.62 69.3 70.36 37,580
03/10/2015 69.73 70.38 69.01 69.04 16,814
03/09/2015 69.89 71.21 69.49 70.13 14,545
03/06/2015 70.6 71.61 69.38 69.56 22,376
03/05/2015 71.46 72.49 70.61 71.19 15,536
03/04/2015 70.73 72.01 70.03 70.76 12,743
03/03/2015 71.97 72.83 70.33 71.53 24,526
03/02/2015 72.59 73.15 71.13 72.67 36,229
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
*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?