Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavco Inds Inc (NQ: CVCO )

344.01 -9.24 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.432 9.703 9.432 9.575 19,600 -0.14(-1.39%)
Aug 30, 2004 9.873 9.875 9.595 9.710 39,800 -0.14(-1.47%)
Aug 27, 2004 9.855 9.855 9.855 9.855 200 +0.02(+0.18%)
Aug 26, 2004 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 25, 2004 9.848 9.912 9.838 9.838 4,400 -0.01(-0.13%)
Aug 24, 2004 9.855 9.895 9.848 9.850 2,400 -0.09(-0.91%)
Aug 23, 2004 9.850 9.963 9.848 9.940 9,412 +0.14(+1.40%)
Aug 20, 2004 9.977 9.977 9.803 9.803 2,600 -0.03(-0.31%)
Aug 19, 2004 9.855 9.855 9.803 9.832 7,800 -0.04(-0.43%)
Aug 18, 2004 9.610 9.928 9.610 9.875 26,316 +0.23(+2.44%)
Aug 17, 2004 9.502 9.640 9.502 9.640 17,400 +0.14(+1.47%)
Aug 16, 2004 9.342 9.500 9.330 9.500 77,200 +0.14(+1.55%)
Aug 13, 2004 9.482 9.482 9.355 9.355 6,200 -0.09(-0.93%)
Aug 12, 2004 9.875 9.875 9.438 9.443 39,400 +0.00(+0.00%)
Aug 11, 2004 9.570 9.580 9.425 9.443 18,000 -0.16(-1.64%)
Aug 10, 2004 9.572 9.655 9.512 9.600 6,800 +0.00(+0.05%)
Aug 09, 2004 9.750 9.755 9.595 9.595 18,168 -0.17(-1.79%)
Aug 06, 2004 9.750 9.863 9.750 9.770 5,400 -0.06(-0.59%)
Aug 05, 2004 9.795 9.828 9.795 9.828 800 -0.00(-0.05%)
Aug 04, 2004 9.848 9.900 9.812 9.832 26,400 -0.02(-0.15%)
Aug 03, 2004 9.932 9.932 9.780 9.848 38,430 -0.00(-0.03%)
Aug 02, 2004 9.750 10.05 9.750 9.850 161,600 -0.05(-0.48%)
Jul 30, 2004 9.925 10.01 9.875 9.898 65,800 +0.05(+0.48%)
Jul 29, 2004 9.877 9.880 9.848 9.850 44,600 +0.01(+0.13%)
Jul 28, 2004 9.500 9.992 9.500 9.838 41,600 -0.16(-1.62%)
Jul 27, 2004 9.975 10.01 9.960 10.00 105,200 +0.00(+0.00%)
Jul 26, 2004 9.963 10.23 9.963 10.00 176,600 -0.00(-0.02%)
Jul 23, 2004 9.762 10.22 9.762 10.00 102,000 +0.56(+5.98%)
Jul 22, 2004 9.500 9.500 9.438 9.438 9,200 -0.06(-0.66%)
Jul 21, 2004 9.750 9.750 9.500 9.500 3,200 -0.14(-1.48%)
Jul 20, 2004 9.693 9.725 9.625 9.643 4,800 -0.12(-1.23%)
Jul 19, 2004 9.338 9.775 9.338 9.762 9,200 +0.37(+3.91%)
Jul 16, 2004 9.387 9.400 9.377 9.395 6,600 +0.07(+0.75%)
Jul 15, 2004 9.123 9.372 9.062 9.325 9,600 +0.32(+3.61%)
Jul 14, 2004 9.260 9.325 8.985 9.000 37,800 -0.25(-2.70%)
Jul 13, 2004 9.210 9.255 9.190 9.250 7,800 +0.14(+1.59%)
Jul 12, 2004 9.115 9.195 9.078 9.105 52,200 -0.13(-1.43%)
Jul 09, 2004 9.188 9.258 9.178 9.238 34,600 +0.01(+0.11%)
Jul 08, 2004 9.322 9.572 9.152 9.227 16,000 -0.14(-1.47%)
Jul 07, 2004 9.625 9.648 9.280 9.365 40,200 -0.31(-3.20%)
Jul 06, 2004 9.895 9.895 9.675 9.675 4,200 -0.20(-2.03%)
Jul 02, 2004 9.875 9.875 9.875 9.875 400 -0.03(-0.25%)
Jul 01, 2004 9.912 9.950 9.900 9.900 40,200 -0.02(-0.20%)
Jun 30, 2004 9.850 9.942 9.848 9.920 8,000 +0.04(+0.38%)
Jun 29, 2004 10.00 10.06 9.883 9.883 7,200 -0.10(-1.00%)
Jun 28, 2004 9.998 10.06 9.977 9.982 10,400 -0.02(-0.15%)
Jun 25, 2004 9.998 10.00 9.936 9.998 10,200 +0.00(+0.00%)
Jun 24, 2004 10.03 10.03 9.985 9.998 7,000 -0.00(-0.02%)
Jun 23, 2004 10.06 10.08 9.998 10.00 16,800 +0.00(+0.00%)
Jun 22, 2004 10.06 10.06 9.970 10.00 23,000 +0.00(+0.03%)
Jun 21, 2004 10.12 10.12 9.998 9.998 35,200 +0.00(+0.00%)
Jun 18, 2004 9.995 10.09 9.940 9.998 10,400 -0.03(-0.27%)
Jun 17, 2004 10.06 10.09 9.995 10.03 85,800 +0.00(+0.00%)
Jun 16, 2004 10.00 10.03 10.00 10.03 3,000 +0.05(+0.53%)
Jun 15, 2004 9.940 10.06 9.940 9.973 70,400 -0.06(-0.62%)
Jun 14, 2004 10.12 10.13 9.970 10.04 42,400 -0.18(-1.74%)
Jun 10, 2004 10.15 10.24 10.15 10.21 7,000 +0.11(+1.11%)
Jun 09, 2004 10.16 10.16 10.00 10.10 3,400 -0.03(-0.25%)
Jun 08, 2004 10.16 10.16 10.04 10.12 3,600 -0.01(-0.12%)
Jun 07, 2004 10.00 10.14 9.965 10.14 36,000 +0.14(+1.37%)
Jun 04, 2004 10.03 10.03 9.925 10.00 67,600 -0.03(-0.25%)
Jun 03, 2004 9.750 10.15 9.750 10.03 41,600 +0.28(+2.85%)
Jun 02, 2004 9.512 9.748 9.500 9.748 36,600 +0.27(+2.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.