Cavco Industries Inc. (CVCO)
NASDAQ: CVCO
· Real-Time Price · USD
484.39
4.17 (0.87%)
At close: Aug 18, 2025, 3:59 PM
485.53
0.23%
Pre-market: Aug 19, 2025, 05:58 AM EDT
CVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 479.02 | 486.66 | 479.02 | 484.03 | 484.03 | 0.79% | 154,196 |
| 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 |
| Aug 5, 2025 | 439.38 | 452.11 | 439.29 | 446.28 | 446.28 | 1.36% | 88,811 |
| Aug 4, 2025 | 422.26 | 443.88 | 422.26 | 440.29 | 440.29 | 4.13% | 110,345 |
| Aug 1, 2025 | 429.70 | 429.70 | 406.98 | 422.81 | 422.81 | 4.74% | 196,800 |
| Jul 31, 2025 | 397.38 | 405.86 | 397.38 | 403.67 | 403.67 | 0.14% | 101,432 |
| Jul 30, 2025 | 413.60 | 415.40 | 400.45 | 403.12 | 403.12 | -2.15% | 103,709 |
| Jul 29, 2025 | 419.21 | 419.21 | 410.54 | 411.96 | 411.96 | -0.62% | 108,709 |
| Jul 28, 2025 | 417.80 | 420.00 | 410.32 | 414.52 | 414.52 | -0.71% | 75,204 |
| Jul 25, 2025 | 416.90 | 417.93 | 411.00 | 417.47 | 417.47 | 1.32% | 65,700 |
| Jul 24, 2025 | 418.25 | 420.61 | 406.75 | 412.03 | 412.03 | -1.81% | 67,840 |
| Jul 23, 2025 | 426.42 | 426.42 | 418.84 | 419.63 | 419.63 | -1.45% | 79,700 |
| Jul 22, 2025 | 420.22 | 432.78 | 420.22 | 425.82 | 425.82 | 2.40% | 173,800 |