Historical Data for Cavco Industries Inc. (CVCO)

$ 174.20   -2.30 (-1.30%) Volume: 77.82k 4:00 PM EDT Sep 25, 2020
After Hours:  $ 174.20 0.00 (0.00%) Volume: 6.86k 4:16 PM EDT Sep 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 173.86 176.40 169.53 174.20 77.82k -2.30 -1.30% 174.20 13.46m 2,264
09/24/20 175.48 180.66 174.22 176.50 50.39k 1.50 0.86% 176.50 8.95m 2,069
09/23/20 176.69 177.50 174.05 175.00 68.79k 2.65 1.54% 175.00 12.05m 2,187
09/22/20 167.10 173.00 166.43 172.35 37.69k 6.13 3.69% 172.35 6.45m 1,276
09/21/20 166.28 167.54 162.88 166.22 55.19k -4.08 -2.40% 166.22 9.15m 2,419
09/18/20 174.99 174.99 168.20 170.30 155.23k -1.91 -1.11% 170.30 26.54m 2,005
09/17/20 173.11 175.73 171.46 172.21 41.5k -4.69 -2.65% 172.21 7.17m 1,213
09/16/20 178.53 180.765 175.87 176.90 42.42k 0.20 0.11% 176.90 7.53m 1,409
09/15/20 179.23 180.34 176.06 176.70 41.88k -0.05 -0.03% 176.70 7.42m 2,115
09/14/20 180.67 182.375 173.81 176.75 39.02k -0.99 -0.56% 176.75 6.91m 1,726
09/11/20 183.11 184.00 176.92 177.74 36.42k -6.055 -3.29% 177.74 6.51m 1,613
09/10/20 184.01 185.85 182.71 183.795 33.21k -0.775 -0.42% 183.795 6.13m 1,409
09/09/20 186.29 186.55 183.21 184.57 29.92k -0.47 -0.25% 184.57 5.53m 1,588
09/08/20 181.91 190.12 179.46 185.04 43.45k -0.15 -0.08% 185.04 8.05m 2,439
09/04/20 197.81 197.81 183.60 185.19 56.74k -9.56 -4.91% 185.19 10.57m 2,196
09/03/20 202.20 202.28 194.22 194.75 61.73k -7.15 -3.54% 194.75 12.1m 1,845
09/02/20 201.51 202.46 197.72 201.90 45.21k 1.40 0.70% 201.90 9.06m 1,729
09/01/20 190.22 203.8599 189.50 200.50 73.06k 9.59 5.02% 200.50 14.52m 1,830
08/31/20 193.00 193.00 188.65 190.91 50.19k -3.05 -1.57% 190.91 9.58m 1,427
08/28/20 191.25 194.83 190.68 193.96 38.48k 1.52 0.79% 193.96 7.42m 1,498
08/27/20 195.00 200.05 192.01 192.44 30.71k 0.58 0.30% 192.44 5.95m 1,493
08/26/20 199.46 199.46 191.48 191.86 33.64k -7.66 -3.84% 191.86 6.52m 1,476
08/25/20 205.00 205.025 196.07 199.52 40.41k -3.82 -1.88% 199.52 8.08m 1,029