Historical Data for Cavco Industries Inc. (CVCO)

$ 201.25   0.04 (+0.02%) Volume: 51.42k 4:00 PM EST 12-Dec-2019
After Hours:  $ 201.25 0.00 (0.00%) Volume: 37 4:41 PM EST 12-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 201.07 201.98 198.48 201.25 51.42k 0.04 0.02% 201.25 10.3m 1,627
12/11/19 201.15 202.15 198.555 201.21 21.26k 0.71 0.35% 201.21 4.27m 482
12/10/19 199.855 201.41 199.65 200.50 56.07k -1.81 -0.89% 200.50 11.22m 1,186
12/09/19 202.24 204.72 201.715 202.31 33.48k -0.30 -0.15% 202.31 6.79m 739
12/06/19 205.57 206.32 201.12 202.61 37.83k -1.61 -0.79% 202.61 7.68m 823
12/05/19 202.17 204.68 202.17 204.22 58.9k 2.25 1.11% 204.22 11.99m 1,026
12/04/19 199.78 202.40 198.96 201.97 46.34k 2.97 1.49% 201.97 9.33m 1,666
12/03/19 192.59 199.305 192.14 199.00 51.2k 4.37 2.25% 199.00 10.1m 1,859
12/02/19 197.82 197.82 194.44 194.63 27.81k -5.38 -2.69% 194.63 5.43m 1,330
11/29/19 201.17 201.99 200.01 200.01 13.28k -1.89 -0.94% 200.01 2.66m 646
11/27/19 201.20 204.07 200.68 201.90 30.57k 0.61 0.30% 201.90 6.18m 978
11/26/19 197.59 201.49 194.7484 201.29 64.58k 3.73 1.89% 201.29 12.87m 1,543
11/25/19 193.45 199.97 193.09 197.56 46.44k 5.56 2.90% 197.56 9.16m 1,847
11/22/19 194.36 195.03 192.00 192.00 18.4k -1.58 -0.82% 192.00 3.55m 697
11/21/19 195.98 196.10 192.11 193.58 24.48k -2.25 -1.15% 193.58 4.74m 930
11/20/19 192.32 198.975 192.32 195.83 35.22k 2.34 1.21% 195.83 6.91m 1,047
11/19/19 192.55 194.86 191.98 193.49 24.81k 1.43 0.74% 193.49 4.8m 807
11/18/19 191.96 193.49 191.505 192.06 26.8k 0.35 0.18% 192.06 5.15m 949
11/15/19 196.90 196.90 191.23 191.71 27.9k -3.83 -1.96% 191.71 5.38m 635
11/14/19 194.62 197.51 193.95 195.54 18.35k 0.51 0.26% 195.54 3.59m 565
11/13/19 194.08 196.485 193.15 195.03 25.57k 0.07 0.04% 195.03 4.98m 1,105