Cavco Industries Inc. (CVCO)
NASDAQ: CVCO
· Real-Time Price · USD
562.89
-9.47 (-1.65%)
At close: Sep 24, 2025, 3:59 PM
562.89
0.00%
After-hours: Sep 24, 2025, 04:10 PM EDT
CVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 569.30 | 577.53 | 559.78 | 562.89 | 562.89 | -1.65% | 213,053 |
| Sep 23, 2025 | 563.20 | 575.32 | 560.95 | 572.36 | 572.36 | 2.08% | 113,039 |
| Sep 22, 2025 | 553.60 | 562.06 | 546.39 | 560.70 | 560.70 | 0.75% | 140,619 |
| Sep 19, 2025 | 560.90 | 562.23 | 548.02 | 556.53 | 556.53 | -1.26% | 289,119 |
| Sep 18, 2025 | 553.63 | 564.82 | 548.65 | 563.62 | 563.62 | 2.34% | 225,800 |
| Sep 17, 2025 | 559.34 | 574.20 | 547.86 | 550.72 | 550.72 | -1.64% | 186,900 |
| Sep 16, 2025 | 547.27 | 565.57 | 541.00 | 559.91 | 559.91 | 2.67% | 339,200 |
| Sep 15, 2025 | 543.58 | 547.53 | 535.56 | 545.36 | 545.36 | 0.07% | 273,700 |
| Sep 12, 2025 | 552.50 | 553.85 | 541.35 | 544.99 | 544.99 | -1.67% | 212,007 |
| Sep 11, 2025 | 543.85 | 555.70 | 540.01 | 554.22 | 554.22 | 2.61% | 181,229 |
| Sep 10, 2025 | 539.80 | 546.09 | 533.51 | 540.13 | 540.13 | -0.30% | 155,600 |
| Sep 9, 2025 | 541.58 | 548.10 | 533.30 | 541.74 | 541.74 | -0.81% | 141,300 |
| Sep 8, 2025 | 544.93 | 550.75 | 536.64 | 546.19 | 546.19 | 0.06% | 166,618 |
| Sep 5, 2025 | 558.88 | 568.97 | 542.34 | 545.84 | 545.84 | -1.69% | 170,785 |
| Sep 4, 2025 | 536.40 | 556.75 | 536.40 | 555.24 | 555.24 | 4.06% | 319,600 |
| Sep 3, 2025 | 522.32 | 533.60 | 522.32 | 533.60 | 533.60 | 1.69% | 172,400 |
| Sep 2, 2025 | 524.11 | 528.60 | 523.27 | 524.71 | 524.71 | -1.09% | 59,200 |
| Aug 29, 2025 | 530.38 | 536.57 | 508.81 | 530.49 | 530.49 | 0.02% | 99,900 |
| Aug 28, 2025 | 532.63 | 532.63 | 522.20 | 530.38 | 530.38 | 0.11% | 128,800 |
| Aug 27, 2025 | 518.78 | 530.73 | 515.00 | 529.78 | 529.78 | 1.76% | 123,019 |