CVCO(CVCO)
CVCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $466.35 | $496.14 | $463.28 | $495.11 | 180,209 |
| 5/19/2026 | $454.92 | $466.46 | $443.34 | $464.71 | 102,018 |
| 5/18/2026 | $462.00 | $467.47 | $454.66 | $458.11 | 115,312 |
| 5/15/2026 | $471.18 | $471.18 | $455.03 | $455.76 | 136,428 |
| 5/14/2026 | $466.62 | $487.65 | $458.95 | $476.59 | 112,454 |
| 5/13/2026 | $471.98 | $472.33 | $453.18 | $462.63 | 126,037 |
| 5/12/2026 | $481.53 | $481.59 | $462.10 | $475.87 | 85,428 |
| 5/11/2026 | $485.87 | $486.86 | $477.00 | $480.96 | 138,800 |
| 5/8/2026 | $484.61 | $489.60 | $479.08 | $484.54 | 93,530 |
| 5/7/2026 | $504.00 | $515.83 | $478.86 | $482.34 | 134,809 |
| 5/6/2026 | $500.26 | $510.90 | $495.74 | $500.10 | 102,438 |
| 5/5/2026 | $484.00 | $494.22 | $471.96 | $483.78 | 135,600 |
| 5/4/2026 | $508.64 | $508.64 | $476.47 | $479.45 | 112,793 |
| 5/1/2026 | $512.74 | $514.78 | $499.96 | $510.68 | 99,123 |
| 4/30/2026 | $497.84 | $511.57 | $495.11 | $507.00 | 236,839 |
| 4/29/2026 | $535.10 | $535.10 | $496.26 | $498.28 | 202,233 |
| 4/28/2026 | $539.60 | $540.50 | $528.04 | $536.10 | 99,100 |
| 4/27/2026 | $536.61 | $546.90 | $533.25 | $537.85 | 90,400 |
| 4/24/2026 | $532.67 | $543.70 | $532.67 | $539.59 | 93,633 |
| 4/23/2026 | $534.05 | $538.03 | $526.45 | $534.91 | 123,300 |
| 4/22/2026 | $531.98 | $538.00 | $530.73 | $532.57 | 129,100 |
| 4/21/2026 | $543.01 | $548.97 | $530.50 | $531.18 | 108,721 |
| 4/20/2026 | $533.11 | $541.05 | $530.01 | $539.94 | 137,242 |
| 4/17/2026 | $517.39 | $542.36 | $516.71 | $539.06 | 141,800 |
| 4/16/2026 | $502.68 | $509.05 | $500.73 | $503.05 | 116,939 |
| 4/15/2026 | $515.02 | $516.92 | $499.59 | $503.10 | 98,549 |
| 4/14/2026 | $528.14 | $529.36 | $518.69 | $519.99 | 83,800 |
| 4/13/2026 | $519.24 | $525.21 | $512.99 | $523.54 | 92,133 |
| 4/10/2026 | $519.31 | $521.41 | $503.82 | $517.30 | 97,800 |
| 4/9/2026 | $503.96 | $529.69 | $503.96 | $519.67 | 228,900 |
| 4/8/2026 | $493.36 | $512.07 | $493.36 | $510.74 | 197,186 |
| 4/7/2026 | $479.66 | $481.20 | $463.39 | $468.67 | 169,112 |
| 4/6/2026 | $479.57 | $484.04 | $471.96 | $481.27 | 190,954 |
| 4/2/2026 | $476.49 | $485.45 | $461.68 | $479.84 | 174,300 |
| 4/1/2026 | $489.09 | $506.53 | $484.77 | $485.66 | 209,000 |
| 3/31/2026 | $475.32 | $488.30 | $469.59 | $484.29 | 261,058 |
| 3/30/2026 | $473.13 | $473.28 | $461.11 | $466.19 | 91,805 |
| 3/27/2026 | $470.25 | $476.15 | $463.78 | $466.14 | 87,011 |
| 3/26/2026 | $479.16 | $484.70 | $468.82 | $472.64 | 163,500 |
| 3/25/2026 | $483.01 | $487.91 | $467.51 | $485.50 | 145,703 |
| 3/24/2026 | $466.52 | $483.87 | $463.38 | $475.24 | 235,400 |
| 3/23/2026 | $476.85 | $485.49 | $472.77 | $474.01 | 146,132 |
| 3/20/2026 | $465.92 | $469.00 | $454.87 | $460.16 | 189,408 |
| 3/19/2026 | $481.41 | $481.59 | $464.05 | $470.47 | 149,258 |
| 3/18/2026 | $498.05 | $500.09 | $481.84 | $482.09 | 127,333 |
| 3/17/2026 | $514.98 | $519.73 | $502.78 | $505.95 | 85,300 |
| 3/16/2026 | $503.07 | $513.30 | $497.04 | $511.29 | 164,918 |
| 3/13/2026 | $506.59 | $509.25 | $493.00 | $496.59 | 109,213 |
| 3/12/2026 | $497.37 | $509.22 | $491.07 | $498.61 | 134,123 |
| 3/11/2026 | $521.74 | $527.00 | $503.60 | $509.12 | 186,107 |
| 3/10/2026 | $527.56 | $543.73 | $520.11 | $521.74 | 227,701 |
| 3/9/2026 | $525.38 | $530.23 | $501.40 | $526.63 | 227,344 |
| 3/6/2026 | $548.75 | $552.54 | $535.92 | $536.49 | 160,225 |
| 3/5/2026 | $570.01 | $572.45 | $547.07 | $562.61 | 202,529 |
| 3/4/2026 | $558.23 | $582.92 | $558.18 | $579.70 | 152,443 |
| 3/3/2026 | $545.68 | $566.05 | $540.33 | $563.40 | 191,700 |
| 3/2/2026 | $561.39 | $573.22 | $549.69 | $563.12 | 130,007 |
| 2/27/2026 | $574.73 | $584.24 | $565.17 | $577.26 | 134,309 |
| 2/26/2026 | $579.92 | $589.50 | $562.99 | $576.29 | 200,300 |
| 2/25/2026 | $589.52 | $594.16 | $561.38 | $580.95 | 129,100 |
| 2/24/2026 | $582.05 | $596.62 | $582.05 | $589.98 | 265,000 |
| 2/23/2026 | $594.45 | $596.66 | $576.45 | $581.35 | 318,044 |
| 2/20/2026 | $580.81 | $603.24 | $575.76 | $595.80 | 181,215 |
| 2/19/2026 | $579.46 | $590.11 | $573.59 | $578.75 | 148,334 |