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: 1 Year, From 02-JUL-2014 TO 02-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
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
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
11/28/2014 76.43 76.46 74.12 74.13 8,011
11/26/2014 75.45 76.77 75.45 76.06 11,487
11/25/2014 76.26 76.79 75.34 76 21,242
11/24/2014 75.86 76.22 74 76.09 21,507
11/21/2014 76.2 76.67 74.41 74.81 22,638
11/20/2014 74.44 75.65 73.29 75.28 28,581
11/19/2014 76.79 76.79 73.985 74.31 15,571
11/18/2014 74.95 75.46 74.61 75.08 12,066
11/17/2014 74.51 75.1 74.16 74.26 10,875
11/14/2014 74.96 75.04 74.3 74.92 12,155
11/13/2014 76.79 76.79 74.695 74.88 10,754
11/12/2014 75.55 76.03 75.22 75.98 18,206
11/11/2014 74.65 75.96 74.65 75.7 52,659
11/10/2014 74.8 75.81 74.21 75.11 25,305
11/07/2014 75.38 75.385 73.76 74.49 30,336
11/06/2014 74.25 75.57 73.11 75.35 76,313
11/05/2014 74.4 77.41 73.92 74.29 32,722
11/04/2014 74.79 75.29 73.74 75.12 16,727
11/03/2014 73.21 75.64 73.21 74.68 37,149
10/31/2014 80.15 80.65 71.73 72.87 61,730
10/30/2014 71.53 75.06 70.28 74.37 38,531
10/29/2014 71.51 73.92 67.55 72.81 25,091
10/28/2014 71.95 74 71.55 73.05 29,704
10/27/2014 72.718 72.718 71.04 71.3 13,149
10/24/2014 72.31 72.57 71.18 72.57 10,228
10/23/2014 69.03 72.75 69.03 72.08 41,426
10/22/2014 70.226 72.46 69.39 69.61 45,815
10/21/2014 69.67 71.45 67.7625 71.04 21,075
10/20/2014 68.67 69.81 68.16 69.43 34,363
10/17/2014 70.87 70.87 68.58 68.82 20,456
10/16/2014 69.49 71.638 69.24 69.83 42,316
10/15/2014 66.25 71.76 62.08 71.02 38,521
10/14/2014 64.11 69.04 63.712 67.32 28,285
10/13/2014 63.92 65.22 62.79 63.73 19,532
10/10/2014 64.74 65.91 63.53 63.75 28,957
10/09/2014 66.82 67.852 64.5 64.91 20,197
10/08/2014 65.81 67.36 64.9 67.08 28,893
10/07/2014 67.21 67.6 66.27 66.37 18,552
10/06/2014 70.9 71.34 68 68.01 25,765
10/03/2014 69.54 71.12 68.15 70.58 30,687
10/02/2014 68.31 71.55 68 68.92 17,871
10/01/2014 67.64 68.67 67.64 68.08 25,103
09/30/2014 68.67 69.44 67.5 68 45,197
09/29/2014 66.72 69 66.35 68.68 29,962
09/26/2014 66.32 68.18 66 67.91 33,761
09/25/2014 67.99 67.99 65.29 66.32 36,042
09/24/2014 68.104 68.14 66.92 67.18 27,831
09/23/2014 66.37 67.75 66.37 67.14 33,347
09/22/2014 67.44 68.77 65.95 66.84 46,743
09/19/2014 69.74 69.9799 67.59 67.76 74,596
09/18/2014 71.84 72.1 69.13 69.41 18,865
09/17/2014 68.728 73.53 67.99 70.84 41,537
09/16/2014 67.55 68.45 67.21 68.12 11,105
09/15/2014 67.34 68.19 66.25 67.41 32,946
09/12/2014 70 70.1995 66.66 67.53 47,939
09/11/2014 69.22 70.55 69.22 70.11 19,577
09/10/2014 68.14 69.96 67.54 69.96 20,875
09/09/2014 68.946 68.946 66.88 67.93 26,518
09/08/2014 68.34 69.33 67.89 68.6 17,993
09/05/2014 68.5 68.78 67.14 67.59 30,139
09/04/2014 68.81 69.85 68.61 68.63 15,394
09/03/2014 70.98 70.98 68.54 68.68 32,785
09/02/2014 71.62 71.62 69.8 70.45 23,838
08/29/2014 70.49 71.89 69.78 71.43 27,516
08/28/2014 72.55 72.55 70.09 70.38 33,126
08/27/2014 73.5 73.55 72.71 72.75 15,893
08/26/2014 74.07 74.17 73.21 73.34 21,373
08/25/2014 76.266 76.39 73.75 73.99 25,624
08/22/2014 75.45 75.858 74.66 75.36 29,213
08/21/2014 75.2 75.9 74.9 75.5 19,403
08/20/2014 75.884 75.884 74.83 75.31 28,803
08/19/2014 75.64 76.42 75.5 76.05 24,520
08/18/2014 74.45 76.82 74.43 75.12 49,143
08/15/2014 74.74 74.74 72.81 73.64 46,096
08/14/2014 73 74.4 72.7 74 17,657
08/13/2014 73.3 73.57 72.5 73 36,841
08/12/2014 73.54 73.95 72.46 73.11 77,108
08/11/2014 73.52 74.31 72.57 73.85 51,175
08/08/2014 70.38 73.7 69.05 72.84 47,976
08/07/2014 71.79 71.79 69.41 70.19 44,796
08/06/2014 71.6 73.38 70.96 71.51 44,210
08/05/2014 72.75 73.612 71.62 72.06 34,215
08/04/2014 73.04 73.87 71.79 73.37 56,344
08/01/2014 70.7 74.61 70.5 72.44 62,041
07/31/2014 73.14 73.15 71.02 71.39 42,997
07/30/2014 76.22 77.574 73.96 74.34 23,401
07/29/2014 75.62 76.4048 75.06 75.65 22,295
07/28/2014 77.212 77.212 74.93 75.4 40,622
07/25/2014 75.88 76.75 75.35 76.44 33,833
07/24/2014 78.56 78.85 75.48 76.68 60,220
07/23/2014 79.3 79.99 78.01 78.5 51,836
07/22/2014 78 80.012 78 79.26 21,663
07/21/2014 78.604 79.18 77.87 77.99 31,927
07/18/2014 77.54 80.12 77.54 79.65 33,595
07/17/2014 81.37 81.6 77.3 77.55 39,912
07/16/2014 81.38 82.84 80.39 81.88 26,034
07/15/2014 81.37 81.37 80.15 80.58 15,691
07/14/2014 81.9 82.78 81.48 81.77 17,142
07/11/2014 81.44 81.76 80.85 81.12 14,998
07/10/2014 81.8 83 80.91 81.81 20,187
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
*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?