| CAVCO INDUSTRIES Add to My Watchlist | (NSDQ: CVCO) |
| Cavco Industri | 34.15 | -0.22 (-0.64%) | 460 |
| Historical Data for CVCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 34.08 | 35.31 | 34.06 | 12,411 | 34.37 | +0.70 +2.08% |
| 02/08/10 | 33.15 | 34.00 | 32.99 | 11,691 | 33.67 | +0.34 +1.02% |
| 02/05/10 | 33.80 | 34.04 | 32.95 | 30,607 | 33.33 | -0.47 -1.39% |
| 02/04/10 | 34.23 | 34.43 | 33.80 | 22,654 | 33.80 | -0.66 -1.92% |
| 02/03/10 | 34.30 | 35.25 | 34.18 | 20,121 | 34.46 | +0.19 +0.55% |
| 02/02/10 | 34.40 | 34.89 | 34.12 | 15,096 | 34.27 | -0.01 -0.03% |
| 02/01/10 | 35.99 | 36.17 | 34.23 | 16,858 | 34.28 | -1.56 -4.35% |
| 01/29/10 | 35.95 | 36.41 | 35.76 | 20,275 | 35.84 | -0.18 -0.50% |
| 01/28/10 | 36.39 | 36.39 | 35.88 | 10,583 | 36.02 | -0.21 -0.58% |
| 01/27/10 | 35.18 | 36.32 | 35.09 | 14,242 | 36.23 | +0.80 +2.26% |
| 01/26/10 | 36.90 | 36.95 | 35.38 | 7,876 | 35.43 | -0.87 -2.40% |
| 01/25/10 | 36.45 | 37.82 | 36.13 | 18,239 | 36.30 | +0.26 +0.72% |
| 01/22/10 | 36.37 | 36.85 | 35.95 | 23,445 | 36.04 | -0.33 -0.91% |
| 01/21/10 | 38.52 | 38.52 | 36.15 | 18,076 | 36.37 | -1.99 -5.19% |
| 01/20/10 | 39.75 | 40.30 | 38.27 | 8,294 | 38.36 | -1.76 -4.39% |
| 01/19/10 | 39.68 | 40.29 | 39.45 | 21,277 | 40.12 | +0.62 +1.57% |
| 01/18/10 | 39.50 | 39.50 | 39.50 | 0 | 39.50 | 0.00 0.00% |
| 01/15/10 | 40.13 | 40.15 | 39.17 | 15,528 | 39.50 | -0.50 -1.25% |
| 01/14/10 | 38.93 | 40.00 | 38.75 | 19,287 | 40.00 | +0.96 +2.46% |
| 01/13/10 | 37.23 | 39.80 | 37.23 | 38,154 | 39.04 | +1.81 +4.86% |
| 01/12/10 | 36.63 | 37.32 | 36.63 | 12,841 | 37.23 | +0.27 +0.73% |
| 01/11/10 | 37.85 | 37.85 | 36.50 | 7,988 | 36.96 | -0.67 -1.78% |
| 01/08/10 | 36.89 | 37.87 | 36.89 | 17,845 | 37.63 | +1.24 +3.41% |
| 01/07/10 | 34.87 | 36.63 | 34.87 | 10,066 | 36.39 | +1.39 +3.97% |
| 01/06/10 | 36.34 | 36.34 | 34.50 | 26,435 | 35.00 | -1.27 -3.50% |
| 01/05/10 | 37.41 | 37.41 | 36.27 | 16,265 | 36.27 | -1.18 -3.15% |
| 01/04/10 | 36.37 | 37.59 | 36.21 | 13,049 | 37.45 | +1.53 +4.26% |
| 01/01/10 | 35.92 | 35.92 | 35.92 | 0 | 35.92 | 0.00 0.00% |
| 12/31/09 | 37.33 | 37.33 | 35.92 | 17,328 | 35.92 | -1.33 -3.57% |
| 12/30/09 | 37.27 | 37.37 | 36.81 | 16,723 | 37.25 | +0.27 +0.73% |
| 12/29/09 | 37.43 | 37.91 | 36.89 | 8,913 | 36.98 | -0.27 -0.72% |
| 12/28/09 | 37.18 | 37.50 | 37.02 | 4,450 | 37.25 | -0.25 -0.67% |
| 12/25/09 | 37.01 | 37.76 | 36.84 | 1,805 | 37.50 | 0.00 0.00% |
| 12/24/09 | 37.01 | 37.76 | 36.84 | 1,805 | 37.50 | +0.07 +0.19% |
| 12/23/09 | 36.42 | 37.75 | 36.18 | 18,877 | 37.43 | +0.79 +2.16% |
| 12/22/09 | 33.56 | 36.91 | 33.38 | 47,392 | 36.64 | +3.13 +9.34% |
| 12/21/09 | 33.37 | 33.67 | 32.32 | 79,109 | 33.51 | +1.06 +3.27% |
| 12/18/09 | 36.91 | 36.91 | 32.44 | 318,524 | 32.45 | -4.43 -12.01% |
| 12/17/09 | 37.91 | 37.91 | 36.83 | 8,918 | 36.88 | -0.62 -1.65% |
| 12/16/09 | 38.03 | 38.16 | 37.34 | 11,645 | 37.50 | -0.13 -0.35% |
| 12/15/09 | 37.35 | 38.15 | 37.12 | 13,087 | 37.63 | -0.49 -1.29% |
| 12/14/09 | 37.82 | 38.18 | 37.52 | 8,734 | 38.12 | +0.63 +1.68% |
| 12/11/09 | 36.89 | 37.51 | 36.83 | 23,565 | 37.49 | +0.97 +2.66% |
| 12/10/09 | 36.68 | 36.94 | 36.09 | 13,293 | 36.52 | +0.08 +0.22% |
| 12/09/09 | 36.39 | 36.44 | 35.92 | 6,443 | 36.44 | +0.04 +0.11% |
| 12/08/09 | 36.50 | 36.69 | 36.12 | 4,111 | 36.40 | -0.17 -0.46% |
| 12/07/09 | 36.02 | 36.68 | 35.74 | 6,194 | 36.57 | +0.57 +1.58% |
| 12/04/09 | 34.99 | 36.00 | 34.60 | 11,284 | 36.00 | +1.62 +4.71% |
| 12/03/09 | 36.36 | 36.98 | 34.28 | 17,317 | 34.38 | -1.98 -5.45% |
| 12/02/09 | 36.45 | 36.95 | 36.19 | 6,319 | 36.36 | +0.46 +1.28% |
| \/ Download Data To Spreadsheet | ||||||
