Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cavco Industries, Inc. - Common Stock (NQ:CVCO)

570.43 -18.55 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 589.26 596.39 568.98 570.43 126,492 -18.55(-3.15%)
Oct 02, 2025 584.89 591.88 574.26 588.98 184,580 +1.87(+0.32%)
Oct 01, 2025 577.63 592.93 577.55 587.11 251,106 +6.38(+1.10%)
Sep 30, 2025 589.40 600.00 571.30 580.73 179,968 -4.90(-0.84%)
Sep 29, 2025 575.78 586.55 573.18 585.63 224,566 +13.16(+2.30%)
Sep 26, 2025 557.90 572.88 557.90 572.47 126,549 +15.10(+2.71%)
Sep 25, 2025 557.65 568.48 552.74 557.37 196,967 -5.52(-0.98%)
Sep 24, 2025 569.30 577.53 559.78 562.89 214,892 -9.47(-1.65%)
Sep 23, 2025 563.20 575.32 560.95 572.36 113,039 +11.66(+2.08%)
Sep 22, 2025 553.60 562.06 546.39 560.70 140,619 +4.17(+0.75%)
Sep 19, 2025 560.90 562.23 548.02 556.53 289,119 -7.09(-1.26%)
Sep 18, 2025 553.63 564.82 548.65 563.62 225,753 +12.90(+2.34%)
Sep 17, 2025 559.34 574.20 547.86 550.72 186,856 -9.19(-1.64%)
Sep 16, 2025 547.27 565.57 541.00 559.91 339,164 +14.55(+2.67%)
Sep 15, 2025 543.58 547.53 535.56 545.36 273,678 +0.37(+0.07%)
Sep 12, 2025 552.50 553.85 541.35 544.99 212,007 -9.23(-1.67%)
Sep 11, 2025 543.85 555.70 540.01 554.22 181,229 +14.09(+2.61%)
Sep 10, 2025 539.80 546.09 533.51 540.13 155,598 -1.61(-0.30%)
Sep 09, 2025 541.58 548.10 533.30 541.74 141,293 -4.45(-0.81%)
Sep 08, 2025 544.93 550.75 536.63 546.19 166,618 +0.35(+0.06%)
Sep 05, 2025 558.88 568.97 542.34 545.84 170,785 -9.40(-1.69%)
Sep 04, 2025 536.40 556.75 536.40 555.24 319,589 +21.64(+4.06%)
Sep 03, 2025 522.32 533.60 522.32 533.60 172,397 +8.89(+1.69%)
Sep 02, 2025 524.11 528.60 523.27 524.71 59,172 -5.78(-1.09%)
Aug 29, 2025 530.38 536.57 508.81 530.49 99,871 +0.11(+0.02%)
Aug 28, 2025 532.63 532.63 522.20 530.38 128,795 +0.60(+0.11%)
Aug 27, 2025 518.78 530.73 515.00 529.78 123,019 +9.16(+1.76%)
Aug 26, 2025 517.83 526.29 516.36 520.62 231,449 +1.13(+0.22%)
Aug 25, 2025 518.01 524.47 512.36 519.49 190,650 -0.06(-0.01%)
Aug 22, 2025 490.95 524.89 481.98 519.55 163,155 +32.26(+6.62%)
Aug 21, 2025 483.08 489.99 477.41 487.29 190,571 +2.18(+0.45%)
Aug 20, 2025 489.27 492.00 480.55 485.11 254,325 -4.16(-0.85%)
Aug 19, 2025 483.79 497.25 483.79 489.27 151,516 +5.24(+1.08%)
Aug 18, 2025 479.02 486.66 479.02 484.03 154,196 +3.81(+0.79%)
Aug 15, 2025 487.14 489.07 474.54 480.22 93,119 -3.13(-0.65%)
Aug 14, 2025 484.02 488.65 481.10 483.35 180,504 -12.18(-2.46%)
Aug 13, 2025 474.58 498.36 474.23 495.53 196,031 +21.35(+4.50%)
Aug 12, 2025 455.70 476.49 455.70 474.18 68,274 +23.78(+5.28%)
Aug 11, 2025 452.68 458.78 443.82 450.40 67,366 -3.81(-0.84%)
Aug 08, 2025 454.40 458.78 451.47 454.21 61,765 +2.72(+0.60%)
Aug 07, 2025 454.68 456.83 450.55 451.49 69,080 +0.79(+0.18%)
Aug 06, 2025 447.50 451.80 441.95 450.70 72,511 +4.42(+0.99%)
Aug 05, 2025 439.38 452.11 439.29 446.28 88,811 +5.99(+1.36%)
Aug 04, 2025 422.26 443.88 422.26 440.29 110,345 +17.48(+4.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.