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 )

374.21 +2.42 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 220.52 228.11 217.66 222.16 82,770 +2.96(+1.35%)
May 27, 2022 220.18 229.33 218.45 219.20 72,778 +2.60(+1.20%)
May 26, 2022 208.68 219.22 208.68 216.60 48,290 +6.73(+3.21%)
May 25, 2022 195.70 211.52 195.70 209.87 65,644 +13.24(+6.73%)
May 24, 2022 224.95 224.95 196.27 196.63 87,971 -29.10(-12.89%)
May 23, 2022 229.59 229.59 224.05 225.73 42,100 +0.18(+0.08%)
May 20, 2022 230.93 230.93 218.50 225.55 31,276 -0.52(-0.23%)
May 19, 2022 223.06 229.50 223.06 226.07 67,165 +0.23(+0.10%)
May 18, 2022 236.76 236.76 223.22 225.84 51,937 -15.75(-6.52%)
May 17, 2022 238.99 242.34 234.51 241.59 42,909 +8.05(+3.45%)
May 16, 2022 234.12 236.31 228.43 233.54 39,434 -0.75(-0.32%)
May 13, 2022 232.04 236.03 224.41 234.29 38,243 +5.37(+2.35%)
May 12, 2022 218.63 230.39 218.01 228.92 58,318 +11.03(+5.06%)
May 11, 2022 232.19 232.19 216.78 217.89 54,451 -12.64(-5.48%)
May 10, 2022 240.89 241.62 228.74 230.53 35,156 -8.00(-3.35%)
May 09, 2022 238.12 243.52 234.77 238.53 34,069 -3.94(-1.62%)
May 06, 2022 243.46 247.17 236.63 242.47 37,968 -2.29(-0.94%)
May 05, 2022 257.51 257.51 240.74 244.76 60,640 -17.11(-6.53%)
May 04, 2022 248.70 262.54 245.49 261.87 65,671 +15.29(+6.20%)
May 03, 2022 241.76 247.73 240.36 246.58 43,039 +3.10(+1.27%)
May 02, 2022 236.10 243.53 234.33 243.48 46,491 +7.23(+3.06%)
Apr 29, 2022 236.03 242.63 234.90 236.25 46,986 -2.79(-1.17%)
Apr 28, 2022 234.84 241.59 229.93 239.04 47,015 +7.63(+3.30%)
Apr 27, 2022 232.77 235.59 228.77 231.41 37,412 -1.41(-0.61%)
Apr 26, 2022 239.42 240.52 231.90 232.82 50,532 -10.17(-4.19%)
Apr 25, 2022 232.20 243.70 232.20 242.99 47,017 +8.71(+3.72%)
Apr 22, 2022 234.27 235.82 232.93 234.28 39,116 -2.52(-1.06%)
Apr 21, 2022 248.00 248.00 235.33 236.80 54,675 -7.07(-2.90%)
Apr 20, 2022 247.67 250.78 242.92 243.87 60,988 -3.53(-1.43%)
Apr 19, 2022 238.68 249.24 238.68 247.40 52,506 +8.69(+3.64%)
Apr 18, 2022 233.64 239.35 233.42 238.71 55,052 +2.77(+1.17%)
Apr 14, 2022 241.80 243.71 234.94 235.94 42,776 -5.06(-2.10%)
Apr 13, 2022 230.02 242.18 230.02 241.00 67,614 +11.00(+4.78%)
Apr 12, 2022 235.04 241.94 229.33 230.00 47,554 -2.32(-1.00%)
Apr 11, 2022 227.42 234.99 227.42 232.32 53,507 +2.42(+1.05%)
Apr 08, 2022 230.65 236.37 228.38 229.90 62,812 +0.37(+0.16%)
Apr 07, 2022 228.53 231.20 224.13 229.53 114,189 +1.32(+0.58%)
Apr 06, 2022 233.00 233.48 226.69 228.21 81,749 -8.29(-3.51%)
Apr 05, 2022 245.74 246.62 235.12 236.50 89,946 -8.58(-3.50%)
Apr 04, 2022 245.52 251.00 244.34 245.08 80,210 +1.24(+0.51%)
Apr 01, 2022 243.20 245.68 240.11 243.84 77,955 +2.99(+1.24%)
Mar 31, 2022 248.30 255.00 240.27 240.85 89,347 -10.14(-4.04%)
Mar 30, 2022 258.61 258.61 250.50 250.99 53,938 -6.17(-2.40%)
Mar 29, 2022 253.26 259.36 252.06 257.16 79,291 +6.48(+2.58%)
Mar 28, 2022 247.81 251.94 243.20 250.68 62,826 +3.68(+1.49%)
Mar 25, 2022 254.00 257.01 246.21 247.00 99,315 -6.50(-2.56%)
Mar 24, 2022 276.05 276.05 250.68 253.50 150,522 -22.84(-8.27%)
Mar 23, 2022 284.00 284.00 275.20 276.34 40,719 -10.78(-3.75%)
Mar 22, 2022 280.27 288.53 280.27 287.12 48,051 +9.67(+3.49%)
Mar 21, 2022 286.77 286.78 274.69 277.45 47,070 -8.08(-2.83%)
Mar 18, 2022 288.47 290.27 283.18 285.53 103,432 -1.43(-0.50%)
Mar 17, 2022 280.53 289.88 280.06 286.96 30,319 +3.35(+1.18%)
Mar 16, 2022 278.60 286.26 274.70 283.61 64,232 +6.22(+2.24%)
Mar 15, 2022 267.08 277.51 266.40 277.39 67,770 +13.39(+5.07%)
Mar 14, 2022 269.66 269.66 260.83 264.00 60,913 -2.90(-1.09%)
Mar 11, 2022 271.10 273.05 264.02 266.90 36,983 -4.70(-1.73%)
Mar 10, 2022 265.43 273.75 264.93 271.60 31,226 -0.14(-0.05%)
Mar 09, 2022 265.39 275.62 265.39 271.74 37,294 +10.74(+4.11%)
Mar 08, 2022 260.09 268.33 253.05 261.00 40,674 +3.07(+1.19%)
Mar 07, 2022 269.37 274.63 257.92 257.93 47,211 -12.54(-4.64%)
Mar 04, 2022 270.64 270.93 266.70 270.47 36,437 -4.20(-1.53%)
Mar 03, 2022 287.29 287.29 271.75 274.67 36,414 -8.59(-3.03%)
Mar 02, 2022 274.10 285.45 270.20 283.26 45,411 +12.08(+4.45%)
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.