CVCO - CAVCO INDUSTRIES INC.
562.61
-17.090 -3.038%
Share volume: 202,523
Last Updated: 03-05-2026
Construction Materials/Wood Buildings & Mobile Homes:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$579.70
-17.09
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $570.01 | $570.01 | $572.45 | $572.45 | $547.07 | $547.07 | $562.61 | $562.61 | 202,523 | $202,523.00 |
| 03-04-2026 | $558.23 | $558.23 | $582.92 | $582.92 | $558.19 | $558.19 | $579.70 | $579.70 | 152,443 | $152,443.00 |
| 03-03-2026 | $545.68 | $545.68 | $566.05 | $566.05 | $540.33 | $540.33 | $563.40 | $563.40 | 191,667 | $191,667.00 |
| 03-02-2026 | $561.39 | $561.39 | $573.22 | $573.22 | $549.69 | $549.69 | $563.12 | $563.12 | 130,007 | $130,007.00 |
| 02-27-2026 | $574.73 | $574.73 | $584.24 | $584.24 | $565.17 | $565.17 | $577.26 | $577.26 | 134,309 | $134,309.00 |
| 02-26-2026 | $579.92 | $579.92 | $589.50 | $589.50 | $562.99 | $562.99 | $576.29 | $576.29 | 199,440 | $199,440.00 |
| 02-25-2026 | $589.52 | $589.52 | $594.16 | $594.16 | $561.38 | $561.38 | $580.95 | $580.95 | 129,067 | $129,067.00 |
| 02-24-2026 | $582.05 | $582.05 | $596.62 | $596.62 | $582.05 | $582.05 | $589.98 | $589.98 | 264,962 | $264,962.00 |
| 02-23-2026 | $594.45 | $594.45 | $596.66 | $596.66 | $576.45 | $576.45 | $581.35 | $581.35 | 318,044 | $318,044.00 |
| 02-20-2026 | $580.81 | $580.81 | $603.24 | $603.24 | $575.76 | $575.76 | $595.80 | $595.80 | 181,215 | $181,215.00 |