Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cavco Industries, Inc. - Common Stock (NQ:CVCO)

535.42 +5.62 (+1.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	537.98	546.27	515.16	535.42	184,289	+5.62(+1.06%)
Oct 31, 2025	556.10	579.36	510.69	529.80	278,634	+25.80(+5.12%)
Oct 30, 2025	501.75	527.30	491.29	504.00	137,126	-0.08(-0.02%)
Oct 29, 2025	553.62	553.62	500.61	504.08	224,395	-53.94(-9.67%)
Oct 28, 2025	583.42	590.26	557.11	558.02	180,668	-30.45(-5.17%)
Oct 27, 2025	591.46	599.08	585.06	588.47	117,551	-2.45(-0.41%)
Oct 24, 2025	595.72	602.57	589.10	590.92	77,429	-2.34(-0.39%)
Oct 23, 2025	574.18	595.40	572.40	593.26	193,733	+20.37(+3.56%)
Oct 22, 2025	579.72	579.72	559.21	572.89	116,232	-4.79(-0.83%)
Oct 21, 2025	570.31	580.15	559.90	577.68	125,172	+6.51(+1.14%)
Oct 20, 2025	555.71	571.16	552.31	571.16	96,212	+16.64(+3.00%)
Oct 17, 2025	533.95	557.08	530.05	554.52	208,166	+14.05(+2.60%)
Oct 16, 2025	529.29	544.01	527.15	540.47	134,498	+10.81(+2.04%)
Oct 15, 2025	511.33	532.00	500.40	529.66	134,536	+18.69(+3.66%)
Oct 14, 2025	490.22	513.45	486.47	510.97	137,927	+17.62(+3.57%)
Oct 13, 2025	502.43	502.43	488.27	493.35	179,850	-4.43(-0.89%)
Oct 10, 2025	506.85	511.55	494.59	497.78	175,074	-9.07(-1.79%)
Oct 09, 2025	521.31	527.96	506.44	506.85	158,214	-15.89(-3.04%)
Oct 08, 2025	504.00	523.01	497.42	522.74	201,755	+19.55(+3.89%)
Oct 07, 2025	497.00	506.46	490.90	503.19	160,250	+4.59(+0.92%)
Oct 06, 2025	570.63	570.63	495.31	498.60	351,664	-71.83(-12.59%)
Oct 03, 2025	589.26	596.39	568.98	570.43	126,492	-18.55(-3.15%)
Oct 02, 2025	584.89	591.88	574.26	588.98	184,580	+1.87(+0.32%)
Oct 01, 2025	577.63	592.93	577.55	587.11	251,106	+6.38(+1.10%)
Sep 30, 2025	589.40	600.00	571.30	580.73	179,968	-4.90(-0.84%)
Sep 29, 2025	575.78	586.55	573.18	585.63	224,566	+13.16(+2.30%)
Sep 26, 2025	557.90	572.88	557.90	572.47	126,549	+15.10(+2.71%)
Sep 25, 2025	557.65	568.48	552.74	557.37	196,967	-5.52(-0.98%)
Sep 24, 2025	569.30	577.53	559.78	562.89	214,892	-9.47(-1.65%)
Sep 23, 2025	563.20	575.32	560.95	572.36	113,039	+11.66(+2.08%)
Sep 22, 2025	553.60	562.06	546.39	560.70	140,619	+4.17(+0.75%)
Sep 19, 2025	560.90	562.23	548.02	556.53	289,119	-7.09(-1.26%)
Sep 18, 2025	553.63	564.82	548.65	563.62	225,753	+12.90(+2.34%)
Sep 17, 2025	559.34	574.20	547.86	550.72	186,856	-9.19(-1.64%)
Sep 16, 2025	547.27	565.57	541.00	559.91	339,164	+14.55(+2.67%)
Sep 15, 2025	543.58	547.53	535.56	545.36	273,678	+0.37(+0.07%)
Sep 12, 2025	552.50	553.85	541.35	544.99	212,007	-9.23(-1.67%)
Sep 11, 2025	543.85	555.70	540.01	554.22	181,229	+14.09(+2.61%)
Sep 10, 2025	539.80	546.09	533.51	540.13	155,598	-1.61(-0.30%)
Sep 09, 2025	541.58	548.10	533.30	541.74	141,293	-4.45(-0.81%)
Sep 08, 2025	544.93	550.75	536.63	546.19	166,618	+0.35(+0.06%)
Sep 05, 2025	558.88	568.97	542.34	545.84	170,785	-9.40(-1.69%)
Sep 04, 2025	536.40	556.75	536.40	555.24	319,589	+21.64(+4.06%)
Sep 03, 2025	522.32	533.60	522.32	533.60	172,397	+8.89(+1.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cavco Industries, Inc. - Common Stock (NQ:CVCO)

Historical Prices