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 UNCHANGED

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 (%)
Nov 30, 2021	303.50	307.26	295.69	297.49	70,724	-7.25(-2.38%)
Nov 29, 2021	302.28	307.28	297.19	304.74	42,813	+7.09(+2.38%)
Nov 26, 2021	301.90	308.85	295.87	297.65	39,457	-12.84(-4.14%)
Nov 24, 2021	306.65	315.86	306.58	310.49	35,195	+1.85(+0.60%)
Nov 23, 2021	292.47	310.83	292.47	308.64	72,099	+14.28(+4.85%)
Nov 22, 2021	292.48	300.92	292.48	294.36	41,907	+2.83(+0.97%)
Nov 19, 2021	291.24	298.55	291.24	291.53	40,808	-2.18(-0.74%)
Nov 18, 2021	295.00	294.60	293.67	293.71	42,608	-0.37(-0.13%)
Nov 17, 2021	290.49	295.08	288.59	294.08	65,653	+2.64(+0.91%)
Nov 16, 2021	290.64	295.36	289.92	291.44	39,768	+1.40(+0.48%)
Nov 15, 2021	295.57	295.57	285.84	290.04	52,800	-4.96(-1.68%)
Nov 12, 2021	293.00	297.00	291.17	295.00	41,516	+2.01(+0.69%)
Nov 11, 2021	291.47	295.00	288.75	292.99	47,889	+3.44(+1.19%)
Nov 10, 2021	294.85			289.55	78,075	-5.14(-1.74%)
Nov 09, 2021	287.14	294.83	287.14	294.69	51,324	+8.83(+3.09%)
Nov 08, 2021	271.00	286.58	271.00	285.86	62,510	+18.75(+7.02%)
Nov 05, 2021	267.87	272.76	262.23	267.11	46,124	+4.27(+1.62%)
Nov 04, 2021	260.00	265.55	257.49	262.84	63,685	+3.90(+1.51%)
Nov 03, 2021	244.00	263.82	244.00	258.94	57,445	+16.84(+6.96%)
Nov 02, 2021	245.22	245.22	240.95	242.10	18,883	-2.03(-0.83%)
Nov 01, 2021	240.30	247.01	237.97	244.13	86,201	+3.75(+1.56%)
Oct 29, 2021	241.29		240.38	240.38	19,516	-0.62(-0.26%)
Oct 28, 2021	238.14	243.20	238.14	241.00	29,478	+3.20(+1.35%)
Oct 27, 2021	239.85	244.79	236.76	237.80	17,349	-3.20(-1.33%)
Oct 26, 2021	242.15	243.50		241.00	33,960	+0.00(+0.00%)
Oct 25, 2021	240.62	243.09	238.80	241.00	24,550	+0.00(+0.00%)
Oct 22, 2021	245.00	249.95	240.52	241.00	34,809	-5.06(-2.06%)
Oct 21, 2021	241.65	246.39	239.28	246.06	34,787	+3.26(+1.34%)
Oct 20, 2021	235.36	243.21	235.36	242.80	31,539	+8.59(+3.67%)
Oct 19, 2021	232.29	234.66	228.91	234.21	24,733	+1.94(+0.84%)
Oct 18, 2021	228.50	232.33	228.50	232.27	21,742	+3.13(+1.37%)
Oct 15, 2021	239.10	239.10	229.14	229.14	27,619	-6.56(-2.78%)
Oct 14, 2021	235.88	239.24	235.45	235.70	26,154	+3.98(+1.72%)
Oct 13, 2021	234.54	235.89	230.99	231.72	22,131	-2.02(-0.86%)
Oct 12, 2021	235.38	235.38	231.16	233.74	18,293	+0.16(+0.07%)
Oct 11, 2021	231.96	235.68	230.97	233.58	14,289	-0.05(-0.02%)
Oct 08, 2021	234.86	234.86	230.62	233.63	32,410	-2.37(-1.00%)
Oct 07, 2021	238.71	241.00	234.71	236.00	49,201	-0.85(-0.36%)
Oct 06, 2021	236.55	239.11	234.95	236.85	25,019	-1.65(-0.69%)
Oct 05, 2021	241.60	242.50	231.29	238.50	39,885	-3.50(-1.45%)
Oct 04, 2021	241.43	254.10	240.95	242.00	37,646	-0.31(-0.13%)
Oct 01, 2021	237.25	242.99	232.00	242.31	47,668	+5.57(+2.35%)
Sep 30, 2021	245.48	245.48	236.32	236.74	23,584	-8.27(-3.38%)
Sep 29, 2021	244.57	247.63	244.48	245.01	26,358	+2.24(+0.92%)
Sep 28, 2021	248.01	248.01	242.30	242.77	24,941	-5.34(-2.15%)
Sep 27, 2021	244.16	249.88	241.54	248.11	35,213	+3.32(+1.36%)
Sep 24, 2021	244.95	248.04	243.42	244.79	27,437	-2.50(-1.01%)
Sep 23, 2021	247.89	248.39	246.53	247.29	15,172	+1.49(+0.61%)
Sep 22, 2021	248.02	248.52	245.80	245.80	29,852	-0.21(-0.09%)
Sep 21, 2021	248.66	248.66	244.72	246.01	28,144	-0.37(-0.15%)
Sep 20, 2021	249.51	254.66	242.43	246.38	34,962	-8.11(-3.19%)
Sep 17, 2021	252.19	256.06	245.40	254.49	127,655	+3.26(+1.30%)
Sep 16, 2021	249.91	256.70	248.16	251.23	37,253	+1.04(+0.42%)
Sep 15, 2021	244.60	251.44	244.47	250.19	31,424	+4.32(+1.76%)
Sep 14, 2021	248.75	252.24	244.65	245.87	47,826	-3.01(-1.21%)
Sep 13, 2021	249.47	249.47	237.86	248.88	51,607	-0.13(-0.05%)
Sep 10, 2021	255.21	256.92	249.01	249.01	33,725	-4.75(-1.87%)
Sep 09, 2021	250.82	256.20	247.99	253.76	26,468	+3.96(+1.59%)
Sep 08, 2021	247.71	251.14	246.00	249.80	36,337	+0.22(+0.09%)
Sep 07, 2021	251.18	252.78	249.24	249.58	18,369	-2.90(-1.15%)
Sep 03, 2021	256.99	257.49	251.01	252.48	26,553	-6.59(-2.54%)
Sep 02, 2021	255.27	259.75	253.34	259.07	19,836	+3.95(+1.55%)

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