Cavco Industries (CVCO) Stock Chart & Stock Price History $402.45 +4.60 (+1.16%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Cavco Industries Stock Price Performance5 Day Performance-2.63%1 Month Performance+10.74%3 Month Performance+16.99%6 Month Performance+7.21%Year-To-Date Performance+16.11%1 Year Performance+45.54% Receive CVCO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cavco Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressKamala’s Dirty Election Move… RevealedAccording to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppet masters are planning this dirty election move… Click here now and learn how to prepare. CVCO Stock Chart for Saturday, September, 7, 2024 CVCO Chart by TradingView Cavco Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$397.85$402.45+1.16%$405.68$397.9351,584 shs$3.33 billion09/05/2024$399.07$397.85-0.31%$405.29$394.8587,173 shs$3.29 billion09/04/2024$397.13$399.07+0.49%$400.49$391.6140,984 shs$3.30 billion09/03/2024$413.32$397.13-3.92%$417.00$395.6459,910 shs$3.29 billion09/02/2024$413.32$413.32$421.27$405.0058,100 shs$3.42 billion08/30/2024$404.11$413.32+2.28%$421.27$405.0058,168 shs$3.42 billion Get the Latest News and Ratings for CVCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cavco Industries and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$402.80$404.11+0.33%$408.24$398.4841,204 shs$3.34 billion08/28/2024$403.05$402.80-0.06%$405.06$399.2938,849 shs$3.33 billion08/27/2024$404.29$403.05-0.31%$407.07$398.1343,625 shs$3.34 billion08/26/2024$409.16$404.29-1.19%$414.32$403.8947,680 shs$3.35 billion08/23/2024$389.41$409.16+5.07%$411.36$390.4058,999 shs$3.39 billion08/22/2024$394.40$389.41-1.27%$395.45$388.6928,906 shs$3.22 billion08/21/2024$385.04$394.40+2.43%$395.61$389.9537,894 shs$3.26 billion08/20/2024$393.17$385.04-2.07%$394.59$384.4642,305 shs$3.19 billion08/19/2024$386.87$393.17+1.63%$396.11$387.1157,461 shs$3.25 billion08/16/2024$391.28$386.87-1.13%$393.96$385.8957,221 shs$3.20 billion08/15/2024$376.33$391.28+3.97%$394.12$380.4086,327 shs$3.24 billion08/14/2024$374.52$376.33+0.48%$381.42$373.79119,827 shs$3.11 billion08/13/2024$362.22$374.52+3.40%$377.05$365.2455,185 shs$3.10 billion08/12/2024$368.10$362.22-1.60%$368.91$359.2634,128 shs$3.00 billion08/09/2024$366.40$368.10+0.46%$370.47$365.2956,241 shs$3.05 billion08/08/2024$363.41$366.40+0.82%$370.59$360.9462,647 shs$3.03 billion08/07/2024$363.81$363.41-0.11%$385.46$361.83158,896 shs$3.01 billion08/06/2024$363.80$363.81+0.00%$371.62$361.7853,128 shs$3.01 billion08/05/2024$382.97$363.80-5.01%$377.04$351.2882,842 shs$3.01 billion08/02/2024$401.37$382.97-4.58%$387.05$372.7199,190 shs$3.17 billion08/01/2024$414.62$401.37-3.20%$417.23$395.9786,339 shs$3.32 billion07/31/2024$419.98$414.62-1.28%$426.41$412.0087,048 shs$3.43 billion07/30/2024$417.75$419.98+0.53%$422.22$416.3245,331 shs$3.48 billion07/29/2024$417.73$417.75+0.00%$421.60$412.7549,828 shs$3.46 billion07/26/2024$402.11$417.73+3.88%$419.22$410.0465,942 shs$3.46 billion07/25/2024$391.83$402.11+2.62%$414.50$392.55102,438 shs$3.33 billion07/24/2024$405.84$391.83-3.45%$408.30$390.9178,746 shs$3.24 billion07/23/2024$403.48$405.84+0.58%$409.35$395.5070,699 shs$3.36 billion07/22/2024$391.30$403.48+3.11%$403.48$390.0354,342 shs$3.34 billion07/19/2024$393.19$391.30-0.48%$395.62$389.2338,925 shs$3.24 billion07/18/2024$397.91$393.19-1.19%$415.15$390.9862,869 shs$3.25 billion07/17/2024$410.75$397.91-3.13%$409.61$397.5275,616 shs$3.29 billion07/16/2024$381.71$410.75+7.61%$411.58$386.42113,699 shs$3.40 billion07/15/2024$372.41$381.71+2.50%$384.24$372.8765,996 shs$3.16 billionWhy billionaires are wiring money to abandoned towns (Ad)A new force is brewing in these forgotten towns that could soon turn Appalachia into one of America’s most valuable economic hubs – the beating heart of a new multi-billion-dollar revolution. Click here for my exclusive video07/12/2024$365.11$372.41+2.00%$384.10$369.0667,155 shs$3.08 billion07/11/2024$349.84$365.11+4.36%$372.01$357.48119,020 shs$3.02 billion07/10/2024$343.80$349.84+1.76%$350.31$343.8042,169 shs$2.90 billion07/09/2024$344.40$343.80-0.17%$346.81$341.1539,392 shs$2.85 billion07/08/2024$335.64$344.40+2.61%$346.34$339.5551,217 shs$2.85 billion07/05/2024$339.55$335.64-1.15%$339.98$331.5038,050 shs$2.78 billion07/04/2024$339.55$339.55$343.56$338.5124,740 shs$2.81 billion07/03/2024$339.44$339.55+0.03%$341.98$338.7624,740 shs$2.81 billion07/02/2024$337.41$339.44+0.60%$340.30$335.7043,766 shs$2.81 billion07/01/2024$346.17$337.41-2.53%$347.85$337.2639,622 shs$2.79 billion06/28/2024$344.25$346.17+0.56%$348.57$342.40109,973 shs$2.87 billion06/27/2024$341.41$344.25+0.83%$344.63$341.3843,521 shs$2.85 billion06/26/2024$343.88$341.41-0.72%$346.93$339.4653,291 shs$2.83 billion06/25/2024$356.49$343.88-3.54%$358.24$343.2254,536 shs$2.85 billion06/24/2024$357.69$356.49-0.34%$363.95$356.2975,631 shs$2.95 billion06/21/2024$358.75$357.69-0.30%$361.66$353.10223,631 shs$2.96 billion06/20/2024$354.82$358.75+1.11%$360.90$354.0060,802 shs$2.97 billion06/19/2024$354.82$354.82$361.71$352.9164,543 shs$2.94 billion06/18/2024$357.65$354.82-0.79%$360.99$352.9164,543 shs$2.94 billion06/17/2024$357.64$357.65+0.00%$357.70$348.3576,613 shs$2.96 billion06/14/2024$359.39$357.64-0.49%$358.87$349.7768,467 shs$2.96 billion06/13/2024$358.99$359.39+0.11%$360.34$353.2751,118 shs$2.98 billion06/12/2024$342.82$358.99+4.72%$368.81$356.40104,961 shs$2.97 billion06/11/2024$348.02$342.82-1.49%$346.20$340.6957,691 shs$2.84 billion06/10/2024$344.01$348.02+1.17%$348.35$338.0656,102 shs$2.88 billion06/07/2024$353.25$344.01-2.62%$349.34$343.6046,095 shs$2.85 billion06/06/2024$354.46$353.25-0.34%$356.15$352.0040,176 shs$2.93 billion Related Companies: Skyline Champion Stock Chart Legacy Housing Stock Chart Meritage Homes Stock Chart KB Home Stock Chart M/I Homes Stock Chart Tri Pointe Homes Stock Chart Hovnanian Enterprises Stock Chart Beazer Homes USA Stock Chart D.R. Horton Stock Chart Lennar Stock Chart Receive CVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cavco Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CVCO) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cavco Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Cavco Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.