Cavco Industries, Inc.CVCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $462.43 | $462.87 | $452.01 | $454.55 | 14,475 |
| 2/2/2026 | $485.11 | $487.99 | $453.07 | $465.80 | 431,128 |
| 1/30/2026 | $548.60 | $550.99 | $490.00 | $492.02 | 771,255 |
| 1/29/2026 | $615.33 | $633.73 | $612.81 | $617.50 | 196,010 |
| 1/28/2026 | $635.65 | $641.14 | $611.34 | $616.11 | 171,128 |
| 1/27/2026 | $653.10 | $658.89 | $631.99 | $632.89 | 179,500 |
| 1/26/2026 | $669.10 | $672.24 | $652.71 | $657.02 | 201,600 |
| 1/23/2026 | $678.03 | $684.29 | $664.52 | $667.29 | 152,400 |
| 1/22/2026 | $695.95 | $713.01 | $676.98 | $683.83 | 165,520 |
| 1/21/2026 | $684.19 | $704.50 | $680.75 | $697.40 | 179,859 |
| 1/20/2026 | $680.20 | $696.21 | $655.00 | $684.56 | 215,675 |
| 1/16/2026 | $694.97 | $708.90 | $684.87 | $697.76 | 185,500 |
| 1/15/2026 | $693.20 | $707.40 | $682.40 | $692.78 | 159,200 |
| 1/14/2026 | $678.81 | $689.87 | $672.58 | $689.58 | 180,724 |
| 1/13/2026 | $677.00 | $699.33 | $671.94 | $677.66 | 303,308 |
| 1/12/2026 | $662.49 | $682.59 | $658.37 | $677.03 | 216,120 |
| 1/9/2026 | $644.00 | $671.52 | $644.00 | $667.70 | 245,118 |
| 1/8/2026 | $610.03 | $642.74 | $607.54 | $642.69 | 148,800 |
| 1/7/2026 | $606.60 | $625.49 | $603.10 | $615.31 | 286,303 |
| 1/6/2026 | $591.19 | $603.30 | $575.32 | $601.62 | 158,900 |
| 1/5/2026 | $588.89 | $610.95 | $588.89 | $594.13 | 170,139 |
| 1/2/2026 | $587.51 | $594.54 | $570.49 | $591.56 | 233,117 |
| 12/31/2025 | $599.51 | $601.69 | $590.37 | $590.74 | 136,849 |
| 12/30/2025 | $597.12 | $607.49 | $592.63 | $599.40 | 152,800 |
| 12/29/2025 | $601.79 | $607.00 | $596.12 | $601.46 | 188,000 |
| 12/26/2025 | $605.40 | $606.43 | $591.74 | $600.44 | 104,000 |
| 12/24/2025 | $607.35 | $610.00 | $602.28 | $603.72 | 59,300 |
| 12/23/2025 | $601.01 | $611.45 | $598.84 | $603.54 | 159,937 |
| 12/22/2025 | $610.97 | $617.92 | $600.23 | $601.57 | 103,300 |
| 12/19/2025 | $610.08 | $615.00 | $594.45 | $605.01 | 225,346 |
| 12/18/2025 | $604.00 | $618.03 | $598.23 | $614.03 | 241,028 |
| 12/17/2025 | $592.84 | $604.96 | $591.09 | $599.11 | 156,400 |
| 12/16/2025 | $597.95 | $602.36 | $588.12 | $594.63 | 118,100 |
| 12/15/2025 | $602.88 | $605.54 | $594.54 | $598.17 | 117,317 |
| 12/12/2025 | $601.48 | $614.11 | $585.00 | $597.03 | 109,000 |
| 12/11/2025 | $604.24 | $613.04 | $598.52 | $600.47 | 189,321 |
| 12/10/2025 | $574.72 | $602.76 | $571.64 | $597.39 | 200,200 |
| 12/9/2025 | $561.20 | $582.47 | $555.02 | $569.85 | 125,800 |
| 12/8/2025 | $586.66 | $586.66 | $550.99 | $561.18 | 134,970 |
| 12/5/2025 | $579.94 | $589.49 | $577.25 | $578.64 | 181,400 |
| 12/4/2025 | $586.59 | $593.00 | $573.31 | $577.99 | 214,600 |
| 12/3/2025 | $580.00 | $608.06 | $580.00 | $586.69 | 237,327 |
| 12/2/2025 | $587.25 | $594.45 | $571.60 | $585.27 | 195,831 |
| 12/1/2025 | $589.09 | $603.58 | $568.09 | $584.22 | 256,334 |
| 11/28/2025 | $606.32 | $611.72 | $584.62 | $595.65 | 117,230 |
| 11/26/2025 | $591.59 | $613.77 | $590.59 | $608.60 | 132,220 |
| 11/25/2025 | $573.39 | $604.91 | $573.39 | $596.76 | 124,264 |
| 11/24/2025 | $569.98 | $576.24 | $555.45 | $572.46 | 124,700 |
| 11/21/2025 | $547.28 | $577.10 | $541.96 | $573.39 | 123,700 |
| 11/20/2025 | $551.70 | $557.65 | $540.41 | $544.16 | 78,221 |
| 11/19/2025 | $539.35 | $550.33 | $537.00 | $542.76 | 124,041 |
| 11/18/2025 | $541.91 | $551.60 | $536.04 | $539.24 | 128,156 |
| 11/17/2025 | $558.34 | $558.34 | $539.12 | $546.26 | 83,955 |
| 11/14/2025 | $541.15 | $561.71 | $539.56 | $557.97 | 74,900 |
| 11/13/2025 | $557.62 | $562.07 | $548.97 | $550.21 | 54,000 |
| 11/12/2025 | $581.70 | $582.00 | $562.07 | $562.08 | 91,700 |
| 11/11/2025 | $576.89 | $584.56 | $573.42 | $576.48 | 62,500 |
| 11/10/2025 | $577.87 | $586.34 | $566.17 | $572.94 | 85,800 |
| 11/7/2025 | $575.39 | $577.00 | $565.00 | $576.43 | 66,921 |
| 11/6/2025 | $553.26 | $586.89 | $553.26 | $573.88 | 187,406 |
| 11/5/2025 | $532.49 | $576.02 | $532.49 | $559.95 | 201,914 |