Cavco Industries Inc. (CVCO)
NASDAQ: CVCO
· Real-Time Price · USD
555.24
21.64 (4.06%)
At close: Sep 04, 2025, 3:59 PM
555.24
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
CVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 522.32 | 533.60 | 522.32 | 533.60 | 533.60 | 1.69% | 172,397 |
| 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 |
| Aug 26, 2025 | 517.83 | 526.29 | 516.36 | 520.62 | 520.62 | 0.22% | 231,449 |
| Aug 25, 2025 | 518.01 | 524.47 | 512.36 | 519.49 | 519.49 | -0.01% | 190,700 |
| Aug 22, 2025 | 490.95 | 524.89 | 481.98 | 519.55 | 519.55 | 6.62% | 163,200 |
| Aug 21, 2025 | 483.08 | 489.99 | 477.41 | 487.29 | 487.29 | 0.45% | 190,600 |
| Aug 20, 2025 | 489.27 | 492.00 | 480.55 | 485.11 | 485.11 | -0.85% | 254,325 |
| Aug 19, 2025 | 483.79 | 497.25 | 483.79 | 489.27 | 489.27 | 1.08% | 151,516 |
| Aug 18, 2025 | 479.02 | 486.66 | 479.02 | 484.03 | 484.03 | 0.79% | 154,200 |
| Aug 15, 2025 | 487.14 | 489.07 | 474.54 | 480.22 | 480.22 | -0.65% | 93,119 |
| Aug 14, 2025 | 484.02 | 488.65 | 481.10 | 483.35 | 483.35 | -2.46% | 180,504 |
| Aug 13, 2025 | 474.58 | 498.36 | 474.23 | 495.53 | 495.53 | 4.50% | 196,030 |
| Aug 12, 2025 | 455.70 | 476.49 | 455.70 | 474.18 | 474.18 | 5.28% | 68,300 |
| Aug 11, 2025 | 452.68 | 458.78 | 443.82 | 450.40 | 450.40 | -0.84% | 67,400 |
| Aug 8, 2025 | 454.40 | 458.78 | 451.47 | 454.21 | 454.21 | 0.60% | 61,800 |
| Aug 7, 2025 | 454.68 | 456.84 | 450.55 | 451.49 | 451.49 | 0.18% | 69,100 |
| Aug 6, 2025 | 447.50 | 451.80 | 441.95 | 450.70 | 450.70 | 0.99% | 72,511 |