Cavco Industries Inc. (CVCO)
528.10
11.97 (2.32%)
At close: Apr 02, 2025, 3:59 PM
521.50
-1.25%
After-hours: Apr 02, 2025, 06:17 PM EDT
Cavco Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 515.86 | 520.01 | 508.62 | 516.13 | -3.50 | -0.67% | 66,071 |
| Mar 31, 2025 | 507.74 | 523.37 | 503.95 | 519.63 | 5.67 | 1.10% | 76,231 |
| Mar 28, 2025 | 529.16 | 529.16 | 512.03 | 513.96 | -12.59 | -2.39% | 47,600 |
| Mar 27, 2025 | 532.69 | 538.45 | 521.04 | 526.55 | -6.64 | -1.25% | 50,500 |
| Mar 26, 2025 | 529.94 | 534.00 | 526.88 | 533.19 | 2.55 | 0.48% | 44,045 |
| Mar 25, 2025 | 520.42 | 536.04 | 516.48 | 530.64 | 8.16 | 1.56% | 63,900 |
| Mar 24, 2025 | 520.19 | 530.48 | 517.36 | 522.48 | 9.59 | 1.87% | 61,647 |
| Mar 21, 2025 | 509.48 | 514.01 | 502.60 | 512.89 | -8.59 | -1.65% | 196,305 |
| Mar 20, 2025 | 516.35 | 531.91 | 511.65 | 521.48 | -4.17 | -0.79% | 59,514 |
| Mar 19, 2025 | 503.86 | 528.65 | 503.86 | 525.65 | 25.04 | 5.00% | 65,200 |
| Mar 18, 2025 | 500.93 | 506.76 | 499.09 | 500.61 | -5.99 | -1.18% | 48,613 |
| Mar 17, 2025 | 502.09 | 508.37 | 499.88 | 506.60 | -0.23 | -0.05% | 57,700 |
| Mar 14, 2025 | 504.93 | 508.09 | 490.07 | 506.83 | 15.25 | 3.10% | 60,200 |
| Mar 13, 2025 | 505.75 | 510.47 | 487.94 | 491.58 | -14.93 | -2.95% | 56,400 |
| Mar 12, 2025 | 505.99 | 518.37 | 497.14 | 506.51 | 3.82 | 0.76% | 58,900 |
| Mar 11, 2025 | 514.30 | 515.39 | 498.28 | 502.69 | -8.77 | -1.71% | 53,424 |
| Mar 10, 2025 | 517.52 | 517.52 | 504.14 | 511.46 | -8.86 | -1.70% | 50,715 |
| Mar 7, 2025 | 528.87 | 528.87 | 509.48 | 520.32 | -9.05 | -1.71% | 60,112 |
| Mar 6, 2025 | 528.35 | 535.75 | 526.68 | 529.37 | -4.23 | -0.79% | 67,360 |
| Mar 5, 2025 | 515.53 | 535.21 | 515.53 | 533.60 | 14.36 | 2.77% | 59,434 |
| Mar 4, 2025 | 514.05 | 526.21 | 502.45 | 519.24 | 0.82 | 0.16% | 85,739 |
| Mar 3, 2025 | 531.33 | 531.33 | 518.34 | 518.42 | -6.11 | -1.16% | 93,941 |
| Feb 28, 2025 | 518.84 | 526.13 | 518.84 | 524.53 | 6.47 | 1.25% | 56,200 |
| Feb 27, 2025 | 527.64 | 530.86 | 518.05 | 518.06 | -12.17 | -2.30% | 50,922 |
| Feb 26, 2025 | 537.48 | 538.00 | 525.04 | 530.23 | -8.49 | -1.58% | 66,314 |
| Feb 25, 2025 | 522.00 | 539.67 | 521.89 | 538.72 | 20.40 | 3.94% | 91,500 |
| Feb 24, 2025 | 525.76 | 525.76 | 511.59 | 518.32 | -2.41 | -0.46% | 44,911 |
| Feb 21, 2025 | 536.28 | 536.28 | 516.72 | 520.73 | -9.45 | -1.78% | 37,228 |
| Feb 20, 2025 | 533.12 | 536.95 | 525.06 | 530.18 | -3.75 | -0.70% | 50,001 |
| Feb 19, 2025 | 532.63 | 536.17 | 525.84 | 533.93 | -5.17 | -0.96% | 42,000 |
| Feb 18, 2025 | 538.16 | 542.47 | 532.29 | 539.10 | 0.80 | 0.15% | 50,900 |
| Feb 14, 2025 | 537.90 | 540.84 | 534.81 | 538.30 | 2.99 | 0.56% | 32,712 |
| Feb 13, 2025 | 530.00 | 536.67 | 525.46 | 535.31 | 10.46 | 1.99% | 48,700 |
| Feb 12, 2025 | 518.59 | 532.92 | 514.87 | 524.85 | -5.94 | -1.12% | 38,700 |
| Feb 11, 2025 | 527.83 | 536.58 | 523.82 | 530.79 | 2.46 | 0.47% | 46,500 |
| Feb 10, 2025 | 531.38 | 531.38 | 522.39 | 528.33 | -0.27 | -0.05% | 42,600 |
| Feb 7, 2025 | 538.00 | 538.00 | 522.35 | 528.60 | -8.62 | -1.60% | 63,200 |
| Feb 6, 2025 | 536.70 | 540.73 | 529.68 | 537.22 | 3.38 | 0.63% | 62,107 |
| Feb 5, 2025 | 517.89 | 534.63 | 517.89 | 533.84 | 17.98 | 3.49% | 74,600 |
| Feb 4, 2025 | 518.01 | 523.23 | 502.56 | 515.86 | -3.45 | -0.66% | 96,000 |
| Feb 3, 2025 | 509.11 | 526.50 | 507.60 | 519.31 | 10.67 | 2.10% | 113,649 |
| Jan 31, 2025 | 476.84 | 516.42 | 476.78 | 508.64 | 31.82 | 6.67% | 165,400 |
| Jan 30, 2025 | 470.44 | 482.08 | 469.58 | 476.82 | 9.11 | 1.95% | 75,631 |
| Jan 29, 2025 | 470.01 | 476.49 | 465.19 | 467.71 | -4.05 | -0.86% | 71,915 |
| Jan 28, 2025 | 474.08 | 475.74 | 468.62 | 471.76 | -1.29 | -0.27% | 31,200 |
| Jan 27, 2025 | 470.79 | 486.53 | 470.79 | 473.05 | 1.66 | 0.35% | 50,400 |
| Jan 24, 2025 | 474.00 | 476.21 | 467.61 | 471.39 | -4.66 | -0.98% | 34,814 |
| Jan 23, 2025 | 472.71 | 480.11 | 468.13 | 476.05 | 1.24 | 0.26% | 36,018 |
| Jan 22, 2025 | 475.90 | 480.91 | 473.24 | 474.81 | -5.69 | -1.18% | 32,300 |
| Jan 21, 2025 | 480.00 | 488.00 | 477.71 | 480.50 | 3.66 | 0.77% | 58,200 |