Cavco Industries, Inc. CVCO
644.27 USD +2.26 (+0.35%)
Regular-session close
644.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
631.12 Day range 647.72
455.76 52-week range 697.76
- YTD
- +9.06%
- 1 year
- +17.10%
CVCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 646.89 | 647.72 | 631.12 | 644.27 | +2.26 | +0.35% | 73,855 |
| Nov 12, 2026 | 654.73 | 657.82 | 634.29 | 642.01 | -8.53 | -1.31% | 80,000 |
| Nov 11, 2026 | 651.77 | 658.80 | 640.42 | 650.54 | -5.43 | -0.83% | 61,600 |
| Nov 10, 2026 | 664.90 | 668.35 | 654.08 | 655.97 | -16.00 | -2.38% | 87,300 |
| Nov 9, 2026 | 662.16 | 683.66 | 652.87 | 671.97 | +33.42 | +5.23% | 93,500 |
| Nov 6, 2026 | 632.88 | 649.26 | 627.87 | 638.55 | -5.42 | -0.84% | 101,300 |
| Nov 5, 2026 | 684.67 | 692.86 | 642.51 | 643.97 | -34.76 | -5.12% | 163,300 |
| Nov 4, 2026 | 660.99 | 687.22 | 660.99 | 678.73 | +30.46 | +4.70% | 177,700 |
| Nov 3, 2026 | 660.31 | 661.42 | 645.61 | 648.27 | -14.62 | -2.21% | 206,500 |
| Nov 2, 2026 | 644.67 | 667.72 | 643.13 | 662.89 | +43.89 | +7.09% | 127,300 |
| Oct 30, 2026 | 613.77 | 632.89 | 594.74 | 619.00 | +71.75 | +13.11% | 248,700 |
| Oct 29, 2026 | 536.87 | 552.08 | 522.10 | 547.25 | +14.68 | +2.76% | 98,700 |
| Oct 28, 2026 | 541.91 | 541.95 | 526.60 | 532.57 | -6.64 | -1.23% | 85,200 |
| Oct 27, 2026 | 535.71 | 541.26 | 523.70 | 539.21 | +7.68 | +1.44% | 89,300 |
| Oct 26, 2026 | 538.51 | 541.71 | 530.38 | 531.53 | -2.72 | -0.51% | 68,900 |
| Oct 23, 2026 | 540.95 | 544.49 | 533.82 | 534.25 | -13.19 | -2.41% | 71,900 |
| Oct 22, 2026 | 515.88 | 547.85 | 514.49 | 547.44 | +31.19 | +6.04% | 76,600 |
| Oct 21, 2026 | 522.76 | 527.78 | 510.57 | 516.25 | -3.29 | -0.63% | 57,600 |
| Oct 20, 2026 | 512.77 | 532.27 | 511.54 | 519.54 | +8.57 | +1.68% | 68,100 |
| Oct 19, 2026 | 528.63 | 528.75 | 508.85 | 510.97 | -10.99 | -2.11% | 76,100 |
| Oct 16, 2026 | 537.62 | 544.85 | 517.60 | 521.96 | -13.64 | -2.55% | 98,300 |
| Oct 15, 2026 | 512.10 | 538.48 | 512.10 | 535.60 | +29.30 | +5.79% | 99,900 |
| Oct 14, 2026 | 516.30 | 523.24 | 505.04 | 506.30 | -22.34 | -4.23% | 108,300 |
| Oct 13, 2026 | 532.88 | 536.80 | 525.07 | 528.64 | +2.56 | +0.49% | 80,100 |
| Oct 12, 2026 | 532.28 | 534.67 | 522.70 | 526.08 | -6.35 | -1.19% | 92,400 |
| Oct 9, 2026 | 548.34 | 548.34 | 530.75 | 532.43 | -16.29 | -2.97% | 119,400 |
| Oct 8, 2026 | 539.72 | 550.32 | 527.01 | 548.72 | +8.18 | +1.51% | 138,100 |
| Oct 7, 2026 | 553.79 | 564.24 | 532.34 | 540.54 | -32.26 | -5.63% | 149,600 |
| Oct 6, 2026 | 579.69 | 581.03 | 568.99 | 572.80 | -3.47 | -0.60% | 102,400 |
| Oct 5, 2026 | 585.92 | 585.92 | 567.41 | 576.27 | -8.86 | -1.51% | 191,300 |
| Oct 2, 2026 | 597.31 | 597.31 | 579.88 | 585.13 | +7.93 | +1.37% | 91,700 |
| Oct 1, 2026 | 555.25 | 580.57 | 551.65 | 577.20 | +16.94 | +3.02% | 86,500 |
| Sep 30, 2026 | 564.99 | 567.35 | 553.95 | 560.26 | +4.14 | +0.74% | 112,500 |
| Sep 29, 2026 | 561.63 | 561.63 | 544.47 | 556.12 | -1.41 | -0.25% | 133,100 |
| Sep 28, 2026 | 547.40 | 563.66 | 547.40 | 557.53 | +0.25 | +0.04% | 102,500 |
| Sep 25, 2026 | 547.05 | 560.30 | 540.16 | 557.28 | +14.07 | +2.59% | 88,300 |
| Sep 24, 2026 | 541.84 | 547.61 | 532.18 | 543.21 | +1.37 | +0.25% | 115,400 |
| Sep 23, 2026 | 551.50 | 553.33 | 541.61 | 541.84 | -16.55 | -2.96% | 80,100 |
| Sep 22, 2026 | 556.50 | 561.74 | 547.25 | 558.39 | +15.00 | +2.76% | 146,400 |
| Sep 21, 2026 | 533.80 | 545.00 | 528.21 | 543.39 | +12.35 | +2.33% | 146,000 |
| Sep 18, 2026 | 525.83 | 532.88 | 520.56 | 531.04 | -5.14 | -0.96% | 160,900 |
| Sep 17, 2026 | 549.99 | 556.70 | 533.90 | 536.18 | -0.97 | -0.18% | 65,900 |
| Sep 16, 2026 | 533.79 | 544.84 | 528.19 | 537.15 | +1.08 | +0.20% | 96,200 |
| Sep 15, 2026 | 534.02 | 537.53 | 521.78 | 536.07 | +0.40 | +0.07% | 96,500 |
| Sep 14, 2026 | 523.43 | 538.07 | 521.50 | 535.67 | +6.03 | +1.14% | 94,700 |
| Sep 11, 2026 | 530.17 | 534.94 | 517.40 | 529.64 | +6.29 | +1.20% | 85,900 |
| Sep 10, 2026 | 525.78 | 529.95 | 515.68 | 523.35 | -15.43 | -2.86% | 63,700 |
| Sep 9, 2026 | 545.25 | 545.25 | 534.47 | 538.78 | -9.26 | -1.69% | 90,800 |
| Sep 8, 2026 | 561.41 | 564.48 | 546.03 | 548.04 | -18.15 | -3.21% | 194,400 |
| Sep 4, 2026 | 557.42 | 568.93 | 555.30 | 566.19 | +5.25 | +0.94% | 66,400 |
| Sep 3, 2026 | 573.03 | 574.41 | 558.71 | 560.94 | -0.91 | -0.16% | 79,800 |
| Sep 2, 2026 | 553.68 | 566.93 | 546.12 | 561.85 | +9.00 | +1.63% | 93,200 |
| Sep 1, 2026 | 549.20 | 560.00 | 546.48 | 552.85 | -6.28 | -1.12% | 122,700 |
| Aug 31, 2026 | 565.00 | 565.45 | 554.08 | 559.13 | -9.27 | -1.63% | 110,900 |
| Aug 28, 2026 | 571.13 | 581.37 | 565.62 | 568.40 | -1.87 | -0.33% | 77,700 |
| Aug 27, 2026 | 571.26 | 579.22 | 565.68 | 570.27 | -7.10 | -1.23% | 79,700 |
| Aug 26, 2026 | 589.24 | 590.30 | 573.78 | 577.37 | -10.39 | -1.77% | 91,900 |
| Aug 25, 2026 | 589.59 | 592.97 | 576.07 | 587.76 | +5.22 | +0.90% | 105,100 |
| Aug 24, 2026 | 584.87 | 590.28 | 580.54 | 582.54 | -0.01 | -0.00% | 64,800 |
| Aug 21, 2026 | 585.00 | 589.32 | 577.55 | 582.55 | +3.69 | +0.64% | 59,600 |
| Aug 20, 2026 | 585.41 | 591.90 | 574.70 | 578.86 | -19.99 | -3.34% | 74,400 |
| Aug 19, 2026 | 595.04 | 612.00 | 593.78 | 598.85 | +14.08 | +2.41% | 101,400 |
| Aug 18, 2026 | 599.67 | 599.67 | 584.77 | 584.77 | -15.21 | -2.54% | 63,400 |
| Aug 17, 2026 | 606.36 | 610.44 | 594.62 | 599.98 | -5.07 | -0.84% | 85,100 |
| Aug 14, 2026 | 605.57 | 612.51 | 602.67 | 605.05 | -2.05 | -0.34% | 59,300 |
65 days, newest first. Daily bars as drawn on the CVCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.