CVCO

Historical Stock Prices

$81.12
*  
0.69
0.84%
Get CVCO Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
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
04/08/2014 76.53 78 75.765 77.51 21,328
04/07/2014 77.42 77.42 75.57 76.04 27,660
04/04/2014 81.1 82.99 77.8 78.18 38,686
04/03/2014 79.81 81 79.29 80.1 20,346
04/02/2014 79.4 80.47 78.49 80.18 33,795
04/01/2014 78.37 79.7 78.37 79.2 65,367
03/31/2014 78.84 79.9 78.03 78.45 55,192
03/28/2014 77.43 79.25 77.43 78.64 67,887
03/27/2014 77.49 77.748 75.42 77.52 34,933
03/26/2014 79.32 79.99 76.75 77.15 17,786
03/25/2014 78.1 79.33 77.7186 78.41 20,971
03/24/2014 80.35 80.35 77.3584 77.88 33,377
03/21/2014 81.8 82.38 79.58 80.35 59,512
03/20/2014 81.93 82.9 80.5 81.22 31,091
03/19/2014 83.6 84.8 81.7 82.08 28,772
03/18/2014 81.25 83 81.25 82.58 24,230
03/17/2014 82.29 84.685 81.25 81.56 25,653
03/14/2014 80 81.916 80 81.56 18,031
03/13/2014 82.87 82.87 80.15 80.32 20,057
03/12/2014 81.54 83.2 80.65 82.9 27,731
03/11/2014 80.83 83.857 80.83 82.19 54,016
03/10/2014 78.7 80.97 78.7 80.4 18,099
03/07/2014 81.37 81.37 79.52 80.37 19,843
03/06/2014 81.83 81.83 80.18 81.29 17,647
03/05/2014 81 82.413 80.08 81.3 21,510
03/04/2014 80 82.54 79.3 81.24 174,282
03/03/2014 79.44 79.99 77.82 78.71 38,109
02/28/2014 78.34 78.92 76.61 78.45 23,380
02/27/2014 78.04 79.29 78 78.68 16,616
02/26/2014 76.89 80 76.7 78.44 27,802
02/25/2014 76.9 76.99 76.35 76.75 14,015
02/24/2014 75.67 78.07 75.67 76.52 24,748
02/21/2014 73.51 75.917 73.18 75.16 36,816
02/20/2014 72.3 74 72.3 73.82 18,607
02/19/2014 74 74.16 72.04 72.62 24,863
02/18/2014 74.07 74.9 74.07 74.12 13,657
02/14/2014 74.29 74.8 73.8 74.1 15,124
02/13/2014 72.68 74.19 72.68 74.16 25,736
02/12/2014 73.01 73.5 72.23 73.11 16,432
02/11/2014 73.3 73.41 72.44 73.16 26,548
02/10/2014 73.17 74.745 72.31 73.08 25,228
02/07/2014 74.31 74.31 72.82 72.94 28,325
02/06/2014 73.19 74.27 73 73.9 30,577
02/05/2014 72.65 73.12 71.7 72.78 32,878
02/04/2014 73.2 74.299 73 73.01 43,127
02/03/2014 77.44 77.44 72.52 72.83 51,446
01/31/2014 72.04 79.5 72.04 78.12 54,191
01/30/2014 75.15 75.519 74.03 74.47 22,216
01/29/2014 74.69 75.2 72.94 74.17 11,632
01/28/2014 74.36 75.57 74.01 75.37 28,122
01/27/2014 73.74 74.56 71 73.36 35,038
01/24/2014 76.1 76.1 72.53 73.43 23,119
01/23/2014 74.37 76.95 73.48 76.95 20,858
01/22/2014 72.94 75.43 72.94 74.99 14,812
01/21/2014 74.23 74.23 71.8267 72.54 27,409
01/17/2014 73.84 74.87 73.4 73.41 25,863
01/16/2014 73.98 75.85 72.91 73.83 29,960
01/15/2014 75.6 78.48 74.7 75.17 21,934
01/14/2014 73.39 76.09 72.82 75.6 35,055
01/13/2014 72.355 73.41 72.21 72.73 28,646
01/10/2014 70.25 73.525 70.25 72.52 29,812
01/09/2014 69.99 71.189 68.75 70.34 38,934
01/08/2014 69.15 70.04 67.83 69.91 16,050
01/07/2014 70.75 71.16 68.91 69.18 18,813
01/06/2014 70.54 70.54 69.21 69.92 14,606
01/03/2014 69.46 71.18 68.99 70.68 22,860
01/02/2014 67.41 69.38 66.6 69.38 19,672
12/31/2013 69.66 69.699 68.5 68.7 16,920
12/30/2013 69.69 69.69 68.89 69.29 14,906
12/27/2013 69.81 70.18 69.06 69.57 14,684
12/26/2013 70.37 70.37 69.1 69.6 9,517
12/24/2013 70.22 70.739 69.7 69.79 11,891
12/23/2013 70.17 71.51 69.59 70.33 21,016
12/20/2013 67.98 71.63 67.98 70.38 70,290
12/19/2013 67.61 68.9 67.03 67.55 18,695
12/18/2013 62.8 68.71 62.8 67.91 47,023
12/17/2013 61.33 62.61 61.22 62.5 7,874
12/16/2013 62.03 62.48 61.81 62.45 8,461
12/13/2013 60.9 62.2 59.79 61.5 32,485
12/12/2013 61 62.15 60.06 60.61 21,608
12/11/2013 62.85 62.92 60.54 61.05 31,945
12/10/2013 63.7 64.76 62.26 62.73 27,184
12/09/2013 62.76 65.1 62.76 63.9 29,626
12/06/2013 62.71 64.45 62.71 63.99 8,872
12/05/2013 61.49 62.44 61.46 61.99 5,219
12/04/2013 60.91 62 60.54 61.77 12,112
12/03/2013 61.09 62.4 60.51 61.4 11,991
12/02/2013 67.21 67.21 61.13 61.52 21,030
11/29/2013 66.3 67.49 65.7 67.47 7,790
11/27/2013 63.07 66.34 63.07 65.51 24,835
11/26/2013 59.67 64 59.67 63.49 36,773
11/25/2013 60.15 60.81 58.55 59.76 16,584
11/22/2013 60.19 62.19 59.63 59.97 17,870
11/21/2013 58.43 60.27 58.43 59.88 11,724
11/20/2013 60.62 60.62 58.06 58.57 20,280
11/19/2013 59.81 60.8 58.63 60.13 18,861
11/18/2013 60.27 61.25 58.53 59.69 20,721
11/15/2013 58.28 60.52 58.28 60.01 27,647
11/14/2013 56.86 58.83 56.83 58.34 39,620
11/13/2013 55.62 57.15 55.41 56.73 13,787
11/12/2013 55.06 56.58 54.728 55.77 16,010
11/11/2013 56.26 56.83 55.41 56 46,554
11/08/2013 57.65 58.39 56.22 57.04 31,109
11/07/2013 58.34 58.88 57.55 57.66 16,022
11/06/2013 58.26 58.28 57.43 57.77 6,834
11/05/2013 58.83 58.84 57.73 58 8,991
11/04/2013 57.37 59.43 57.37 59.02 23,862
11/01/2013 58.29 58.29 55.5 57.414 45,591
10/31/2013 60.46 60.86 57.38 58.57 26,212
10/30/2013 61.46 62.39 60.75 60.77 17,197
10/29/2013 59.64 61.97 59.45 61.9 11,300
10/28/2013 60.06 60.16 59.01 59.61 13,141
10/25/2013 61.07 61.14 59.95 60.4 25,503
10/24/2013 59.62 61.11 59.62 60.9 14,213
10/23/2013 59.74 59.9 58.99 59.4 9,564
10/22/2013 57.96 59.05 57.74 58.87 14,196
10/21/2013 60.25 60.25 57.31 57.53 35,150
10/18/2013 60.74 60.74 59.5 60.45 13,540
10/17/2013 57.47 60.68 56.88 59.98 35,107
10/16/2013 58.54 58.6 57.45 57.59 23,074
10/15/2013 58.68 58.68 57.42 57.98 19,579
10/14/2013 58.82 58.82 58.1 58.71 7,330
10/11/2013 56.91 59.2 56.91 59.01 15,351
10/10/2013 55.15 57.19 55.15 57.19 4,729
10/09/2013 55.77 55.93 54.01 54.34 16,724
10/08/2013 55.98 56.29 55.25 55.52 49,313
10/07/2013 56 57.05 55.26 55.72 12,483
10/04/2013 56.1 57.39 55.7 56.24 21,500
10/03/2013 57.54 57.54 55.56 56 12,540
10/02/2013 57.27 57.69 56.9352 57.54 7,584
10/01/2013 57.23 57.92 57.02 57.75 7,622
09/30/2013 57 57.37 56.5382 56.95 11,405
09/27/2013 57.73 57.73 57.41 57.52 2,694
09/26/2013 57.85 58.56 57.25 58.3 8,368
09/25/2013 58.11 58.86 57.47 57.87 19,461
09/24/2013 58.53 59.71 58.245 58.77 23,381
09/23/2013 58.9 58.9 57.26 58.25 18,712
09/20/2013 59.67 59.82 58.35 58.4 82,937
09/19/2013 59.34 60.34 58.98 59.59 28,661
09/18/2013 57.27 60.2 55.91 59.86 29,639
09/17/2013 57.54 57.7 56.05 57.09 11,822
09/16/2013 59.21 59.21 57.01 57.46 20,210
09/13/2013 56.83 58.08 56.43 57.99 9,351
09/12/2013 57.79 58.5 56.196 56.38 10,849
09/11/2013 55.91 57.8 55.91 57.2 17,779
09/10/2013 56.97 57.91 55.64 56.22 17,267
09/09/2013 55.37 57.67 55.24 57.22 34,332
09/06/2013 52.32 54.945 51.76 53.77 29,097
09/05/2013 51.13 52.31 50.37 52.18 22,390
09/04/2013 51.06 52.01 50.35 51.8 20,995
09/03/2013 53.21 54.47 50.77 51.14 24,294
08/30/2013 53.07 53.27 51.74 52.54 15,547
08/29/2013 52.64 54.04 52.5 53.33 17,468
08/28/2013 53.79 56.43 51.69 52.93 30,856
08/27/2013 55.05 55.78 53.81 54.01 14,647
08/26/2013 56.42 57.22 55.98 56.02 14,104
08/23/2013 56.07 56.76 54.01 56.08 20,054
08/22/2013 53.53 56.4 53.53 55.98 20,621
08/21/2013 54.1 55.4 52.24 53.12 17,398
08/20/2013 51.87 55.01 51.87 54.46 16,192
08/19/2013 52.49 53.56 50.85 51.99 28,584
08/16/2013 52.31 54.91 52.1 52.92 37,490
08/15/2013 50.19 53.79 48.4 52.7 33,082
08/14/2013 52.77 52.77 50.31 50.79 34,236
08/13/2013 53.5 53.99 52.34 52.8 27,161
08/12/2013 52.69 54.18 52.69 54.1 23,566
08/09/2013 54.02 54.02 52.31 53.42 32,506
08/08/2013 53.38 53.65 52.85 53.28 25,106
08/07/2013 52.93 54.36 52.12 53.65 19,404
08/06/2013 55.42 55.42 53.05 53.25 16,209
08/05/2013 56.3 57.22 54.62 55.2 21,006
08/02/2013 54.49 58.74 53.462 57.69 34,907
08/01/2013 55.68 56.76 54.58 55.18 32,038
07/31/2013 53.22 55.64 52.01 54.79 26,869
07/30/2013 53.43 53.74 52.81 53.16 20,313
07/29/2013 53.96 54.79 52.9 52.96 7,259
07/26/2013 53.39 55.69 53.39 54.27 15,034
07/25/2013 53.45 54.19 51.6 53.96 42,020
07/24/2013 55.19 55.19 53.22 53.77 28,865
07/23/2013 54.41 54.92 53.75 54.66 18,765
07/22/2013 55.14 55.77 53.77 54.1 14,509
07/19/2013 54.87 55.9 54.87 55.4 46,397
07/18/2013 54.97 55.77 54.7366 55.21 19,009
07/17/2013 54.94 55.32 54.16 54.85 24,635
07/16/2013 54.57 55.78 53.52 54.53 33,217
07/15/2013 54.44 54.64 53.11 54.35 23,003
07/12/2013 52.82 53.97 52.66 53.44 13,787
07/11/2013 51.75 53 51.75 52.96 16,730
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?