Historical Data for Cavco Industries Inc. (CVCO)

$ 190.49   -0.61 (-0.32%) Volume: 26.77k 4:00 PM EDT Oct 14, 2019
After Hours:  $ 190.49 0.00 (0.00%) Volume: 198 4:00 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 190.80 192.56 189.03 190.49 26.77k -0.61 -0.32% 190.49 5.11m 867
10/11/19 190.49 196.22 190.49 191.10 56.17k 2.71 1.44% 191.10 10.86m 1,621
10/10/19 189.23 189.35 186.42 188.39 38.96k -0.53 -0.28% 188.39 7.33m 1,283
10/09/19 189.50 190.89 187.6757 188.92 44.29k 0.64 0.34% 188.92 8.38m 1,612
10/08/19 188.06 192.12 185.8629 188.28 38.07k -1.69 -0.89% 188.28 7.19m 1,475
10/07/19 192.50 194.50 188.69 189.97 53.28k -3.01 -1.56% 189.97 10.17m 1,259
10/04/19 188.75 194.88 188.75 192.98 75.15k 4.72 2.51% 192.98 14.42m 1,713
10/03/19 189.00 190.40 185.62 188.26 35.6k -0.99 -0.52% 188.26 6.7m 1,344
10/02/19 190.00 191.90 187.12 189.25 38.05k -2.13 -1.11% 189.25 7.19m 1,514
10/01/19 192.70 195.00 189.60 191.38 55.67k -0.71 -0.37% 191.38 10.69m 1,787
09/30/19 182.82 193.24 182.82 192.09 82.91k 8.68 4.73% 192.09 15.79m 2,113
09/27/19 188.90 188.90 180.11 183.41 108.23k -4.59 -2.44% 183.41 19.87m 2,090
09/26/19 191.98 193.57 187.49 188.00 65.43k -4.18 -2.18% 188.00 12.37m 1,961
09/25/19 191.30 193.3723 188.055 192.18 90.44k 1.33 0.70% 192.18 17.35m 2,060
09/24/19 195.10 197.13 190.01 190.85 66.62k -3.15 -1.62% 190.85 12.83m 1,910
09/23/19 191.99 196.61 190.60 194.00 117.71k 2.28 1.19% 194.00 22.93m 2,941
09/20/19 195.50 196.66 189.65 191.72 185.95k -3.84 -1.96% 191.72 35.86m 2,585
09/19/19 197.84 199.84 195.56 195.56 47.72k -2.03 -1.03% 195.56 9.42m 1,460
09/18/19 199.00 201.24 194.35 197.59 68.59k -1.13 -0.57% 197.59 13.56m 1,886
09/17/19 199.98 202.545 198.28 198.72 99.17k -1.98 -0.99% 198.72 19.81m 2,705
09/16/19 199.15 202.12 197.80 200.70 75.03k 0.42 0.21% 200.70 14.97m 2,587