CVCO(CVCO)
CVCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $567.91 | $567.91 | $554.43 | $566.97 | 76,218 |
| 7/17/2026 | $577.28 | $588.49 | $562.20 | $566.22 | 80,414 |
| 7/16/2026 | $563.57 | $587.86 | $563.57 | $585.49 | 141,600 |
| 7/15/2026 | $564.22 | $574.23 | $555.93 | $569.16 | 86,332 |
| 7/14/2026 | $564.00 | $570.96 | $556.62 | $561.83 | 144,100 |
| 7/13/2026 | $565.69 | $571.52 | $552.45 | $555.08 | 85,109 |
| 7/10/2026 | $570.65 | $574.75 | $564.42 | $567.26 | 69,200 |
| 7/9/2026 | $560.00 | $574.19 | $560.00 | $567.96 | 85,714 |
| 7/8/2026 | $571.97 | $572.26 | $551.94 | $556.44 | 99,611 |
| 7/7/2026 | $590.14 | $593.03 | $574.53 | $578.92 | 89,944 |
| 7/6/2026 | $604.42 | $604.42 | $580.00 | $586.51 | 81,000 |
| 7/2/2026 | $601.89 | $606.43 | $590.96 | $598.73 | 77,131 |
| 7/1/2026 | $608.36 | $617.09 | $596.47 | $601.89 | 90,820 |
| 6/30/2026 | $611.70 | $621.94 | $595.76 | $614.38 | 106,600 |
| 6/29/2026 | $611.19 | $618.29 | $601.96 | $613.83 | 103,900 |
| 6/26/2026 | $604.38 | $620.04 | $600.61 | $618.30 | 248,609 |
| 6/25/2026 | $612.94 | $630.48 | $601.29 | $608.52 | 148,275 |
| 6/24/2026 | $597.94 | $624.99 | $597.93 | $611.60 | 173,800 |
| 6/23/2026 | $580.84 | $596.52 | $573.15 | $585.00 | 137,741 |
| 6/22/2026 | $601.30 | $608.90 | $586.58 | $587.16 | 81,136 |
| 6/18/2026 | $597.80 | $610.78 | $596.00 | $601.51 | 218,600 |
| 6/17/2026 | $602.44 | $618.00 | $580.13 | $586.05 | 127,500 |
| 6/16/2026 | $599.06 | $613.73 | $594.05 | $604.47 | 150,600 |
| 6/15/2026 | $602.51 | $610.90 | $589.84 | $592.48 | 77,300 |
| 6/12/2026 | $599.28 | $604.55 | $582.67 | $592.76 | 101,100 |
| 6/11/2026 | $566.90 | $598.97 | $565.61 | $598.95 | 102,500 |
| 6/10/2026 | $579.89 | $586.76 | $564.05 | $564.51 | 154,000 |
| 6/9/2026 | $564.30 | $592.35 | $562.94 | $578.31 | 130,732 |
| 6/8/2026 | $553.06 | $571.53 | $547.39 | $562.96 | 109,107 |
| 6/5/2026 | $553.61 | $562.97 | $545.99 | $549.91 | 110,718 |
| 6/4/2026 | $549.40 | $559.85 | $539.36 | $550.29 | 77,748 |
| 6/3/2026 | $538.52 | $547.42 | $531.84 | $544.46 | 99,041 |
| 6/2/2026 | $532.07 | $550.80 | $532.07 | $545.93 | 89,300 |
| 6/1/2026 | $536.52 | $540.76 | $527.14 | $534.89 | 136,744 |
| 5/29/2026 | $533.51 | $554.70 | $533.08 | $536.52 | 209,029 |
| 5/28/2026 | $536.20 | $550.68 | $515.69 | $538.44 | 126,647 |
| 5/27/2026 | $535.61 | $560.08 | $531.92 | $546.24 | 221,753 |
| 5/26/2026 | $515.09 | $531.82 | $503.48 | $529.02 | 308,829 |
| 5/22/2026 | $484.12 | $511.65 | $473.05 | $509.17 | 340,944 |
| 5/21/2026 | $486.59 | $497.58 | $478.06 | $491.49 | 132,247 |
| 5/20/2026 | $466.35 | $496.14 | $463.28 | $495.11 | 180,239 |
| 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 |