CVCO

Historical Stock Prices

$77.5
*  
0.24
0.31%
Get CVCO Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/29/2015 73 74.58 72.02 72.53 28,013
05/28/2015 72.17 73.04 71.49 72.65 34,396
05/27/2015 71.41 72.27 70.57 72.2 21,521
05/26/2015 71 71.54 70.0101 70.9 33,885
05/22/2015 73.01 73.927 68.69 70.7 34,565
05/21/2015 69.47 70.25 68.225 69.56 19,701
05/20/2015 70.25 70.25 68.55 69.54 6,794
05/19/2015 70.31 71.3283 69.49 69.91 22,157
05/18/2015 68.99 70.86 68.97 70.6 22,106
05/15/2015 69.06 69.42 67.94 69.2 18,896
05/14/2015 67.69 69.21 67.54 69.09 17,291
05/13/2015 67.34 67.79 66.34 67.68 19,017
05/12/2015 67.39 68 66.77 67.43 21,335
05/11/2015 68.92 69.25 67.83 68.19 20,859
05/08/2015 69.89 70.56 67.68 69.05 25,608
05/07/2015 68.45 70.14 67.24 68.89 31,716
05/06/2015 66.77 67.53 65.25 67.21 38,982
05/05/2015 65.41 67.3 65.185 66.99 45,185
05/04/2015 66.91 67.4399 65.21 65.74 52,298
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
*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?