CVCO - CAVCO INDUSTRIES INC.
531.18
-8.760 -1.649%
Share volume: 108,701
Last Updated: 04-21-2026
Construction Materials/Wood Buildings & Mobile Homes:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$539.94
-8.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $543.01 | $543.01 | $548.97 | $548.97 | $530.50 | $530.50 | $531.18 | $531.18 | 108,701 | $108,701.00 |
| 04-20-2026 | $533.11 | $533.11 | $541.05 | $541.05 | $530.01 | $530.01 | $539.94 | $539.94 | 137,242 | $137,242.00 |
| 04-17-2026 | $517.39 | $517.39 | $542.36 | $542.36 | $516.71 | $516.71 | $539.06 | $539.06 | 141,798 | $141,798.00 |
| 04-16-2026 | $502.68 | $502.68 | $509.05 | $509.05 | $500.73 | $500.73 | $503.05 | $503.05 | 116,939 | $116,939.00 |
| 04-15-2026 | $515.02 | $515.02 | $516.92 | $516.92 | $499.59 | $499.59 | $503.10 | $503.10 | 98,549 | $98,549.00 |
| 04-14-2026 | $528.14 | $528.14 | $529.36 | $529.36 | $518.69 | $518.69 | $519.99 | $519.99 | 83,756 | $83,756.00 |
| 04-13-2026 | $519.24 | $519.24 | $525.21 | $525.21 | $512.99 | $512.99 | $523.54 | $523.54 | 92,133 | $92,133.00 |
| 04-10-2026 | $519.31 | $519.31 | $521.41 | $521.41 | $503.82 | $503.82 | $517.30 | $517.30 | 97,780 | $97,780.00 |
| 04-09-2026 | $503.96 | $503.96 | $529.69 | $529.69 | $503.96 | $503.96 | $519.67 | $519.67 | 228,878 | $228,878.00 |
| 04-08-2026 | $493.36 | $493.36 | $512.07 | $512.07 | $493.36 | $493.36 | $510.74 | $510.74 | 197,186 | $197,186.00 |