Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cavco Inds Inc (NQ: CVCO )

362.36 -12.32 (-3.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	290.50	299.18	290.50	295.65	47,885	+6.21(+2.15%)
Jul 28, 2023	290.34	292.36	288.52	289.44	22,943	+3.62(+1.27%)
Jul 27, 2023	297.61	299.00	284.70	285.82	30,250	-8.53(-2.90%)
Jul 26, 2023	292.98	294.36	289.59	294.35	26,720	+0.33(+0.11%)
Jul 25, 2023	291.28	296.51	291.28	294.02	25,968	+2.09(+0.72%)
Jul 24, 2023	288.16	293.54	287.25	291.93	27,204	+3.79(+1.32%)
Jul 21, 2023	294.97	298.80	287.64	288.14	36,073	-3.57(-1.22%)
Jul 20, 2023	300.24	300.39	290.10	291.71	46,805	-8.85(-2.94%)
Jul 19, 2023	300.59	300.95	292.63	300.56	37,713	+1.94(+0.65%)
Jul 18, 2023	299.05	301.62	297.57	298.62	37,763	-0.43(-0.14%)
Jul 17, 2023	296.45	304.02	296.45	299.05	52,017	+0.32(+0.11%)
Jul 14, 2023	293.42	299.16	289.55	298.73	33,694	+4.63(+1.57%)
Jul 13, 2023	292.10	295.99	289.22	294.10	55,217	+3.02(+1.04%)
Jul 12, 2023	286.64	293.69	286.64	291.08	53,119	+8.24(+2.91%)
Jul 11, 2023	276.71	283.00	276.71	282.84	54,658	+6.85(+2.48%)
Jul 10, 2023	264.96	275.99	264.03	275.99	50,182	+10.32(+3.88%)
Jul 07, 2023	271.80	274.90	265.66	265.67	67,409	-6.46(-2.37%)
Jul 06, 2023	278.88	278.88	271.12	272.13	53,795	-11.34(-4.00%)
Jul 05, 2023	292.05	292.05	281.42	283.47	44,039	-8.78(-3.00%)
Jul 03, 2023	294.39	295.96	290.24	292.25	15,429	-2.75(-0.93%)
Jun 30, 2023	297.00	297.44	294.02	295.00	31,013	-0.63(-0.21%)
Jun 29, 2023	290.00	299.05	290.00	295.63	60,638	+5.19(+1.79%)
Jun 28, 2023	293.90	294.95	288.22	290.44	32,719	-1.46(-0.50%)
Jun 27, 2023	280.02	295.49	280.02	291.90	62,469	+12.50(+4.47%)
Jun 26, 2023	278.08	287.37	275.97	279.40	49,659	+2.90(+1.05%)
Jun 23, 2023	272.87	281.30	272.87	276.50	111,444	+1.00(+0.36%)
Jun 22, 2023	278.14	279.70	273.96	275.50	49,727	-3.85(-1.38%)
Jun 21, 2023	269.90	281.01	269.90	279.35	52,838	+8.56(+3.16%)
Jun 20, 2023	272.35	275.51	270.54	270.79	52,764	-3.35(-1.22%)
Jun 16, 2023	280.03	280.03	272.32	274.14	150,614	-3.33(-1.20%)
Jun 15, 2023	273.09	277.47	270.00	277.47	77,035	+3.49(+1.27%)
Jun 14, 2023	283.86	287.59	273.07	273.98	48,359	-10.22(-3.60%)
Jun 13, 2023	278.55	284.64	278.55	284.20	60,937	+6.33(+2.28%)
Jun 12, 2023	276.97	281.64	276.97	277.87	62,543	+0.62(+0.22%)
Jun 09, 2023	279.80	283.29	276.42	277.25	52,456	-4.80(-1.70%)
Jun 08, 2023	287.15	288.00	281.38	282.05	65,399	-6.49(-2.25%)
Jun 07, 2023	281.77	289.33	281.77	288.54	58,637	+6.77(+2.40%)
Jun 06, 2023	267.06	282.65	267.06	281.77	56,507	+14.71(+5.51%)
Jun 05, 2023	267.64	268.64	262.25	267.06	41,994	-3.89(-1.44%)
Jun 02, 2023	262.57	271.38	261.58	270.95	77,059	+12.43(+4.81%)
Jun 01, 2023	248.52	259.36	248.52	258.52	57,120	+9.54(+3.83%)
May 31, 2023	260.29	260.29	245.87	248.98	143,337	-12.44(-4.76%)
May 30, 2023	271.20	271.20	259.10	261.42	62,362	-9.66(-3.56%)
May 26, 2023	270.39	272.41	264.45	271.08	58,345	+0.27(+0.10%)
May 25, 2023	278.05	278.36	269.68	270.81	37,402	-6.70(-2.41%)
May 24, 2023	281.39	282.00	275.52	277.51	53,589	-3.37(-1.20%)
May 23, 2023	282.39	286.59	278.73	280.88	64,666	-3.17(-1.12%)
May 22, 2023	280.19	285.64	277.63	284.05	85,607	+8.53(+3.10%)
May 19, 2023	287.20	287.20	252.82	275.52	327,122	-17.87(-6.09%)
May 18, 2023	292.87	296.00	288.93	293.39	51,652	-0.07(-0.02%)
May 17, 2023	294.11	295.02	289.30	293.46	79,168	+0.42(+0.14%)
May 16, 2023	291.57	293.17	287.44	293.04	76,761	-1.96(-0.66%)
May 15, 2023	296.00	301.33	292.86	295.00	44,259	-1.53(-0.52%)
May 12, 2023	302.02	303.33	289.68	296.53	72,272	-4.34(-1.44%)
May 11, 2023	297.07	301.03	295.06	300.87	86,594	+2.74(+0.92%)
May 10, 2023	299.44	303.86	289.60	298.13	67,187	+3.14(+1.06%)
May 09, 2023	302.99	302.99	292.00	294.99	89,933	-10.93(-3.57%)
May 08, 2023	300.74	306.80	300.00	305.92	28,232	+4.72(+1.57%)
May 05, 2023	296.53	301.20	291.23	301.20	32,202	+8.59(+2.94%)
May 04, 2023	294.47	294.95	286.55	292.61	47,895	-3.19(-1.08%)
May 03, 2023	296.83	306.34	295.67	295.80	43,373	-1.62(-0.54%)
May 02, 2023	298.45	299.44	290.96	297.42	34,101	-1.98(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cavco Inds Inc (NQ: CVCO )

Historical Prices