CVCO - CAVCO INDUSTRIES INC.
475.87
-5.090 -1.070%
Share volume: 85,423
Last Updated: 05-12-2026
Construction Materials/Wood Buildings & Mobile Homes:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$480.96
-5.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $481.53 | $481.53 | $481.59 | $481.59 | $462.10 | $462.10 | $475.87 | $475.87 | 85,423 | $85,423.00 |
| 05-11-2026 | $485.87 | $485.87 | $486.86 | $486.86 | $477.00 | $477.00 | $480.96 | $480.96 | 138,783 | $138,783.00 |
| 05-08-2026 | $484.61 | $484.61 | $489.60 | $489.60 | $479.08 | $479.08 | $484.54 | $484.54 | 93,530 | $93,530.00 |
| 05-07-2026 | $504.00 | $504.00 | $515.83 | $515.83 | $478.86 | $478.86 | $482.34 | $482.34 | 134,809 | $134,809.00 |
| 05-06-2026 | $500.26 | $500.26 | $510.90 | $510.90 | $495.74 | $495.74 | $500.10 | $500.10 | 102,438 | $102,438.00 |
| 05-05-2026 | $484.00 | $484.00 | $494.22 | $494.22 | $471.96 | $471.96 | $483.78 | $483.78 | 135,551 | $135,551.00 |
| 05-04-2026 | $508.64 | $508.64 | $508.64 | $508.64 | $476.47 | $476.47 | $479.45 | $479.45 | 112,793 | $112,793.00 |
| 05-01-2026 | $512.74 | $512.74 | $514.78 | $514.78 | $499.96 | $499.96 | $510.68 | $510.68 | 99,123 | $99,123.00 |
| 04-30-2026 | $497.84 | $497.84 | $511.57 | $511.57 | $495.11 | $495.11 | $507.00 | $507.00 | 236,839 | $236,839.00 |
| 04-29-2026 | $535.10 | $535.10 | $535.10 | $535.10 | $496.26 | $496.26 | $498.28 | $498.28 | 202,233 | $202,233.00 |