Comparing Back to the side-by-side chart ↗
Cavco Industries Inc (CVCO) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 537.62 | 544.85 | 517.60 | 521.96 | -2.55% | 98,300 |
| 2026-10-15 | 512.10 | 538.48 | 512.10 | 535.60 | +5.79% | 99,900 |
| 2026-10-14 | 516.30 | 523.24 | 505.04 | 506.30 | -4.23% | 108,300 |
| 2026-10-13 | 532.88 | 536.80 | 525.07 | 528.64 | +0.49% | 80,100 |
| 2026-10-12 | 532.28 | 534.67 | 522.70 | 526.08 | -1.19% | 92,400 |
| 2026-10-09 | 548.34 | 548.34 | 530.75 | 532.43 | -2.97% | 119,400 |
| 2026-10-08 | 539.72 | 550.32 | 527.01 | 548.72 | +1.51% | 138,100 |
| 2026-10-07 | 553.79 | 564.24 | 532.34 | 540.54 | -5.63% | 149,600 |
| 2026-10-06 | 579.69 | 581.03 | 568.99 | 572.80 | -0.60% | 102,400 |
| 2026-10-05 | 585.92 | 585.92 | 567.41 | 576.27 | -1.51% | 191,300 |
| 2026-10-02 | 597.31 | 597.31 | 579.88 | 585.13 | +1.37% | 91,700 |
| 2026-10-01 | 555.25 | 580.57 | 551.65 | 577.20 | +3.02% | 86,500 |
| 2026-09-30 | 564.99 | 567.35 | 553.95 | 560.26 | +0.74% | 112,500 |
| 2026-09-29 | 561.63 | 561.63 | 544.47 | 556.12 | -0.25% | 133,199 |
| 2026-09-28 | 547.40 | 563.66 | 547.40 | 557.53 | +0.04% | 102,505 |
| 2026-09-25 | 547.05 | 560.30 | 540.16 | 557.28 | +2.59% | 88,300 |
| 2026-09-24 | 541.84 | 547.61 | 532.18 | 543.21 | +0.25% | 115,400 |
| 2026-09-23 | 551.50 | 553.33 | 541.61 | 541.84 | -2.96% | 80,100 |
| 2026-09-22 | 556.50 | 561.74 | 547.25 | 558.39 | +2.76% | 146,400 |
| 2026-09-21 | 533.80 | 545.00 | 528.21 | 543.39 | +2.33% | 146,000 |
| 2026-09-18 | 525.83 | 532.88 | 520.56 | 531.04 | -0.96% | 160,900 |
| 2026-09-17 | 549.99 | 556.70 | 533.90 | 536.18 | -0.18% | 65,900 |
| 2026-09-16 | 533.79 | 544.84 | 528.19 | 537.15 | +0.20% | 96,200 |
| 2026-09-15 | 534.02 | 537.53 | 521.78 | 536.07 | +0.07% | 96,500 |
| 2026-09-14 | 523.43 | 538.07 | 521.50 | 535.67 | +1.14% | 94,700 |
| 2026-09-11 | 530.17 | 534.94 | 517.40 | 529.64 | +1.20% | 85,900 |
| 2026-09-10 | 525.78 | 529.95 | 515.68 | 523.35 | -2.86% | 63,700 |
| 2026-09-09 | 545.25 | 545.25 | 534.47 | 538.78 | -1.69% | 90,800 |
| 2026-09-08 | 561.41 | 564.48 | 546.03 | 548.04 | -3.21% | 194,400 |
| 2026-09-04 | 557.42 | 568.93 | 555.30 | 566.19 | +0.94% | 66,400 |
| 2026-09-03 | 573.03 | 574.41 | 558.71 | 560.94 | -0.16% | 79,800 |
| 2026-09-02 | 553.68 | 566.93 | 546.12 | 561.85 | +1.63% | 93,200 |
| 2026-09-01 | 549.20 | 560.00 | 546.48 | 552.85 | -1.12% | 122,700 |
| 2026-08-31 | 565.00 | 565.45 | 554.08 | 559.13 | -1.63% | 110,900 |
| 2026-08-28 | 571.13 | 581.37 | 565.62 | 568.40 | -0.33% | 77,700 |
| 2026-08-27 | 571.26 | 579.22 | 565.68 | 570.27 | -1.23% | 79,700 |
| 2026-08-26 | 589.24 | 590.30 | 573.78 | 577.37 | -1.77% | 91,900 |
| 2026-08-25 | 589.59 | 592.97 | 576.07 | 587.76 | +0.90% | 105,116 |
| 2026-08-24 | 584.87 | 590.28 | 580.54 | 582.54 | -0.00% | 64,815 |
| 2026-08-21 | 585.00 | 589.32 | 577.55 | 582.55 | +0.64% | 59,600 |
| 2026-08-20 | 585.41 | 591.90 | 574.70 | 578.86 | -3.34% | 74,400 |
| 2026-08-19 | 595.04 | 612.00 | 593.78 | 598.85 | +2.41% | 101,400 |
| 2026-08-18 | 599.67 | 599.67 | 584.77 | 584.77 | -2.54% | 63,400 |
| 2026-08-17 | 606.36 | 610.44 | 594.62 | 599.98 | -0.84% | 85,100 |
| 2026-08-14 | 605.57 | 612.51 | 602.67 | 605.05 | -0.34% | 59,300 |
| 2026-08-13 | 599.28 | 608.26 | 592.55 | 607.10 | +1.46% | 85,200 |
| 2026-08-12 | 597.18 | 603.53 | 587.26 | 598.38 | +0.71% | 169,000 |
| 2026-08-11 | 589.62 | 598.97 | 585.21 | 594.18 | +1.89% | 148,400 |
| 2026-08-10 | 586.82 | 588.40 | 581.32 | 583.17 | -1.53% | 128,300 |
| 2026-08-07 | 584.24 | 601.80 | 582.29 | 592.23 | +2.43% | 89,400 |
| 2026-08-06 | 582.05 | 585.41 | 574.45 | 578.17 | -1.63% | 87,700 |
| 2026-08-05 | 561.24 | 588.82 | 561.24 | 587.73 | +3.74% | 177,700 |
| 2026-08-04 | 551.52 | 567.32 | 545.00 | 566.56 | +3.83% | 174,700 |
| 2026-08-03 | 548.44 | 561.96 | 540.05 | 545.64 | -0.25% | 206,500 |
| 2026-07-31 | 540.98 | 570.94 | 534.05 | 547.03 | -2.73% | 268,500 |
| 2026-07-30 | 569.96 | 583.17 | 559.69 | 562.40 | -0.50% | 150,900 |
| 2026-07-29 | 576.50 | 585.33 | 564.18 | 565.24 | -4.05% | 136,400 |
| 2026-07-28 | 582.33 | 593.26 | 575.01 | 589.08 | +1.73% | 114,000 |
| 2026-07-27 | 581.09 | 589.99 | 573.89 | 579.05 | +1.63% | 87,900 |
| 2026-07-24 | 566.89 | 579.34 | 565.06 | 569.77 | +1.36% | 70,700 |
| 2026-07-23 | 560.71 | 566.89 | 551.28 | 562.10 | -1.39% | 84,400 |
| 2026-07-22 | 574.00 | 583.81 | 569.61 | 570.05 | -0.69% | 100,900 |
| 2026-07-21 | 569.50 | 577.57 | 562.37 | 574.00 | +1.24% | 110,500 |
| 2026-07-20 | 567.91 | 567.91 | 554.43 | 566.97 | +0.13% | 76,200 |
| 2026-07-17 | 577.28 | 588.49 | 562.20 | 566.22 | -3.29% | 80,400 |
| 2026-07-16 | 563.57 | 587.86 | 563.57 | 585.49 | +2.87% | 141,600 |
| 2026-07-15 | 564.22 | 574.23 | 555.93 | 569.16 | +1.30% | 86,300 |
| 2026-07-14 | 564.00 | 570.96 | 556.62 | 561.83 | +1.22% | 144,052 |
| 2026-07-13 | 565.69 | 571.51 | 552.45 | 555.08 | -2.15% | 85,109 |
| 2026-07-10 | 570.65 | 574.75 | 564.42 | 567.26 | -0.12% | 69,200 |
| 2026-07-09 | 560.00 | 574.19 | 560.00 | 567.96 | +2.07% | 85,700 |
| 2026-07-08 | 571.97 | 572.26 | 551.94 | 556.44 | -3.88% | 99,600 |
| 2026-07-07 | 590.14 | 593.03 | 574.53 | 578.92 | -1.29% | 89,800 |
| 2026-07-06 | 604.42 | 604.42 | 580.00 | 586.51 | -2.04% | 81,000 |
| 2026-07-02 | 601.89 | 606.44 | 590.96 | 598.73 | -0.53% | 77,100 |
| 2026-07-01 | 608.36 | 617.09 | 596.47 | 601.89 | -2.03% | 90,800 |
| 2026-06-30 | 611.70 | 621.94 | 595.76 | 614.38 | +0.09% | 106,600 |
| 2026-06-29 | 611.19 | 618.29 | 601.96 | 613.83 | -0.72% | 103,900 |
| 2026-06-26 | 604.38 | 620.04 | 600.61 | 618.30 | +1.61% | 248,600 |
| 2026-06-25 | 612.94 | 630.48 | 601.29 | 608.52 | -0.50% | 148,100 |
| 2026-06-24 | 597.94 | 624.99 | 597.93 | 611.60 | +4.55% | 173,800 |
| 2026-06-23 | 580.84 | 596.52 | 573.15 | 585.00 | -0.37% | 137,700 |
| 2026-06-22 | 601.30 | 608.90 | 586.58 | 587.16 | -2.39% | 81,100 |
| 2026-06-18 | 597.80 | 610.78 | 596.00 | 601.51 | +2.64% | 218,600 |
| 2026-06-17 | 602.44 | 618.00 | 580.13 | 586.05 | -3.05% | 127,500 |
| 2026-06-16 | 599.06 | 613.73 | 594.05 | 604.47 | +2.02% | 150,600 |
| 2026-06-15 | 602.51 | 610.90 | 589.84 | 592.48 | -0.05% | 77,300 |
| 2026-06-12 | 599.28 | 604.55 | 582.67 | 592.76 | -1.03% | 101,100 |
| 2026-06-11 | 566.90 | 598.97 | 565.61 | 598.95 | +6.10% | 102,500 |
| 2026-06-10 | 579.89 | 586.76 | 564.05 | 564.51 | -2.39% | 154,000 |
| 2026-06-09 | 564.30 | 592.35 | 562.94 | 578.31 | +2.73% | 130,700 |
| 2026-06-08 | 553.06 | 571.53 | 547.39 | 562.96 | +2.37% | 109,100 |
| 2026-06-05 | 553.61 | 562.97 | 545.99 | 549.91 | -0.07% | 110,700 |
| 2026-06-04 | 549.40 | 559.85 | 539.36 | 550.29 | +1.07% | 77,700 |
| 2026-06-03 | 538.52 | 547.42 | 531.84 | 544.46 | -0.27% | 99,000 |
| 2026-06-02 | 532.07 | 550.80 | 532.07 | 545.93 | +2.06% | 89,300 |
| 2026-06-01 | 536.52 | 540.76 | 527.14 | 534.89 | -0.30% | 136,700 |
| 2026-05-29 | 533.51 | 554.70 | 533.08 | 536.52 | -0.36% | 209,000 |
| 2026-05-28 | 536.20 | 550.68 | 515.69 | 538.44 | -1.43% | 126,500 |
| 2026-05-27 | 535.61 | 560.08 | 531.92 | 546.24 | +3.26% | 221,700 |
| 2026-05-26 | 515.09 | 531.82 | 503.48 | 529.02 | +3.90% | 308,700 |
| 2026-05-22 | 484.12 | 511.65 | 473.05 | 509.17 | +3.60% | 340,900 |
| 2026-05-21 | 486.59 | 497.58 | 478.06 | 491.49 | -0.73% | 132,100 |
| 2026-05-20 | 466.35 | 496.14 | 463.28 | 495.11 | +6.54% | 180,200 |
| 2026-05-19 | 454.92 | 466.46 | 443.34 | 464.71 | +1.44% | 102,000 |
| 2026-05-18 | 462.00 | 467.47 | 454.66 | 458.11 | +0.52% | 115,300 |
| 2026-05-15 | 471.18 | 471.18 | 455.03 | 455.76 | -4.37% | 136,400 |
| 2026-05-14 | 466.62 | 487.65 | 458.95 | 476.59 | +3.02% | 112,400 |
| 2026-05-13 | 471.98 | 472.33 | 453.18 | 462.63 | -2.78% | 126,000 |
| 2026-05-12 | 481.53 | 481.59 | 462.10 | 475.87 | -1.06% | 85,400 |
| 2026-05-11 | 485.87 | 486.86 | 477.00 | 480.96 | -0.74% | 138,800 |
| 2026-05-08 | 484.61 | 489.60 | 479.08 | 484.54 | +0.46% | 93,500 |
| 2026-05-07 | 504.00 | 515.83 | 478.86 | 482.34 | -3.55% | 134,800 |
| 2026-05-06 | 500.26 | 510.90 | 495.74 | 500.10 | +3.37% | 102,400 |
| 2026-05-05 | 484.00 | 494.22 | 471.96 | 483.78 | +0.90% | 135,600 |
| 2026-05-04 | 508.64 | 508.64 | 476.47 | 479.45 | -6.12% | 112,700 |
| 2026-05-01 | 512.74 | 514.78 | 499.96 | 510.68 | +0.73% | 99,100 |
| 2026-04-30 | 497.84 | 511.57 | 495.11 | 507.00 | +1.75% | 236,800 |
| 2026-04-29 | 535.10 | 535.10 | 496.26 | 498.28 | -7.05% | 202,200 |
| 2026-04-28 | 539.60 | 540.50 | 528.04 | 536.10 | -0.33% | 99,100 |
| 2026-04-27 | 536.61 | 546.90 | 533.25 | 537.85 | -0.32% | 90,400 |
| 2026-04-24 | 532.67 | 543.70 | 532.67 | 539.59 | +0.87% | 93,600 |
| 2026-04-23 | 534.05 | 538.03 | 526.45 | 534.91 | +0.44% | 123,300 |
| 2026-04-22 | 531.98 | 538.00 | 530.73 | 532.57 | +0.26% | 129,100 |
| 2026-04-21 | 543.01 | 548.97 | 530.50 | 531.18 | -1.62% | 108,700 |
| 2026-04-20 | 533.11 | 541.05 | 530.01 | 539.94 | +0.16% | 137,200 |
| 2026-04-17 | 517.39 | 542.36 | 516.71 | 539.06 | +7.16% | 141,800 |
| 2026-04-16 | 502.68 | 509.05 | 500.73 | 503.05 | -0.01% | 116,900 |
| 2026-04-15 | 515.02 | 516.92 | 499.59 | 503.10 | -3.25% | 98,500 |
| 2026-04-14 | 528.14 | 529.36 | 518.69 | 519.99 | -0.68% | 83,800 |
| 2026-04-13 | 519.24 | 525.21 | 512.99 | 523.54 | +1.21% | 92,100 |
| 2026-04-10 | 519.31 | 521.41 | 503.82 | 517.30 | -0.46% | 97,800 |
| 2026-04-09 | 503.96 | 529.69 | 503.96 | 519.67 | +1.75% | 228,900 |
| 2026-04-08 | 493.36 | 512.07 | 493.36 | 510.74 | +8.98% | 197,000 |
| 2026-04-07 | 479.66 | 481.20 | 463.39 | 468.67 | -2.62% | 169,100 |
| 2026-04-06 | 479.57 | 484.04 | 471.96 | 481.27 | +0.30% | 190,900 |
| 2026-04-02 | 476.49 | 485.45 | 461.68 | 479.84 | -1.20% | 174,300 |
| 2026-04-01 | 489.09 | 506.53 | 484.77 | 485.66 | +0.28% | 209,000 |
| 2026-03-31 | 475.32 | 488.30 | 469.59 | 484.29 | +3.88% | 260,900 |
| 2026-03-30 | 473.13 | 473.28 | 461.11 | 466.19 | +0.01% | 91,800 |
| 2026-03-27 | 470.25 | 476.15 | 463.78 | 466.14 | -1.38% | 87,000 |
| 2026-03-26 | 479.16 | 484.70 | 468.82 | 472.64 | -2.65% | 163,500 |
| 2026-03-25 | 483.01 | 487.91 | 467.51 | 485.50 | +2.16% | 145,700 |
| 2026-03-24 | 466.52 | 483.87 | 463.38 | 475.24 | +0.26% | 235,400 |
| 2026-03-23 | 476.85 | 485.49 | 472.77 | 474.01 | +3.01% | 146,100 |
| 2026-03-20 | 465.92 | 469.00 | 454.87 | 460.16 | -2.19% | 189,400 |
| 2026-03-19 | 481.41 | 481.59 | 464.05 | 470.47 | -2.41% | 149,100 |
| 2026-03-18 | 498.05 | 500.09 | 481.84 | 482.09 | -4.72% | 127,300 |
| 2026-03-17 | 514.98 | 519.73 | 502.78 | 505.95 | -1.04% | 85,300 |
| 2026-03-16 | 503.07 | 513.30 | 497.04 | 511.29 | +2.96% | 164,900 |
| 2026-03-13 | 506.59 | 509.25 | 493.00 | 496.59 | -0.41% | 109,200 |
| 2026-03-12 | 497.37 | 509.22 | 491.07 | 498.61 | -2.06% | 134,100 |
| 2026-03-11 | 521.74 | 527.00 | 503.60 | 509.12 | -2.42% | 186,100 |
| 2026-03-10 | 527.56 | 543.73 | 520.11 | 521.74 | -0.93% | 227,701 |
| 2026-03-09 | 525.38 | 530.23 | 501.40 | 526.63 | -1.84% | 227,344 |
| 2026-03-06 | 548.75 | 552.54 | 535.92 | 536.49 | -4.64% | 160,200 |
| 2026-03-05 | 570.01 | 572.45 | 547.07 | 562.61 | -2.95% | 202,500 |
| 2026-03-04 | 558.23 | 582.92 | 558.19 | 579.70 | +2.89% | 152,400 |
| 2026-03-03 | 545.68 | 566.05 | 540.33 | 563.40 | +0.05% | 191,700 |
| 2026-03-02 | 561.39 | 573.22 | 549.69 | 563.12 | -2.45% | 130,000 |
| 2026-02-27 | 574.73 | 584.24 | 565.17 | 577.26 | +0.17% | 134,300 |
| 2026-02-26 | 579.92 | 589.50 | 562.99 | 576.29 | -0.80% | 199,400 |
| 2026-02-25 | 589.52 | 594.16 | 561.38 | 580.95 | -1.53% | 129,100 |
| 2026-02-24 | 582.05 | 596.62 | 582.05 | 589.98 | +1.48% | 265,000 |
| 2026-02-23 | 594.45 | 596.66 | 576.45 | 581.35 | -2.43% | 318,000 |
| 2026-02-20 | 580.81 | 603.24 | 575.76 | 595.80 | +2.95% | 181,200 |
| 2026-02-19 | 579.46 | 590.11 | 573.59 | 578.75 | -0.98% | 148,300 |
| 2026-02-18 | 587.69 | 599.49 | 583.74 | 584.50 | -0.13% | 151,500 |
| 2026-02-17 | 587.76 | 599.50 | 566.59 | 585.29 | -0.86% | 166,600 |
| 2026-02-13 | 577.51 | 590.88 | 570.28 | 590.38 | +2.90% | 187,780 |
| 2026-02-12 | 576.33 | 584.67 | 567.29 | 573.75 | +0.82% | 199,995 |
| 2026-02-11 | 567.10 | 581.24 | 559.90 | 569.09 | +0.30% | 168,385 |
| 2026-02-10 | 561.45 | 570.66 | 548.13 | 567.38 | +2.38% | 193,086 |
| 2026-02-09 | 538.73 | 555.72 | 535.72 | 554.20 | +2.87% | 219,371 |
| 2026-02-06 | 520.48 | 547.36 | 520.48 | 538.73 | +3.02% | 213,755 |
| 2026-02-05 | 514.89 | 530.92 | 512.18 | 522.96 | +3.46% | 328,025 |
| 2026-02-04 | 487.36 | 509.60 | 487.36 | 505.46 | +4.73% | 352,359 |
| 2026-02-03 | 462.43 | 487.58 | 451.00 | 482.65 | +3.62% | 330,542 |
| 2026-02-02 | 485.11 | 487.99 | 453.07 | 465.80 | -5.33% | 431,128 |
| 2026-01-30 | 548.60 | 550.99 | 490.00 | 492.02 | -20.32% | 771,255 |
| 2026-01-29 | 615.33 | 633.73 | 612.81 | 617.50 | +0.23% | 196,010 |
| 2026-01-28 | 635.65 | 641.14 | 611.34 | 616.11 | -2.65% | 171,128 |
| 2026-01-27 | 653.10 | 658.88 | 631.99 | 632.89 | -3.67% | 179,483 |
| 2026-01-26 | 669.10 | 672.24 | 652.71 | 657.02 | -1.54% | 201,558 |
| 2026-01-23 | 678.03 | 684.29 | 664.51 | 667.29 | -2.42% | 152,393 |
| 2026-01-22 | 695.95 | 713.00 | 676.98 | 683.83 | -1.95% | 165,520 |
| 2026-01-21 | 684.19 | 704.50 | 680.75 | 697.40 | +1.88% | 179,859 |
| 2026-01-20 | 680.20 | 696.21 | 655.00 | 684.56 | -1.89% | 215,675 |
| 2026-01-16 | 694.97 | 708.90 | 684.87 | 697.76 | +0.72% | 185,461 |
| 2026-01-15 | 693.20 | 707.40 | 682.40 | 692.78 | +0.46% | 159,193 |
| 2026-01-14 | 678.81 | 689.87 | 672.58 | 689.58 | +1.76% | 180,724 |
| 2026-01-13 | 677.00 | 699.33 | 671.93 | 677.66 | +0.09% | 303,308 |
| 2026-01-12 | 662.49 | 682.59 | 658.37 | 677.03 | +1.40% | 216,120 |
| 2026-01-09 | 644.00 | 671.52 | 644.00 | 667.70 | +3.89% | 245,118 |
| 2026-01-08 | 610.03 | 642.74 | 607.54 | 642.69 | +4.45% | 148,773 |
| 2026-01-07 | 606.60 | 625.49 | 603.10 | 615.31 | +2.28% | 286,303 |
| 2026-01-06 | 591.19 | 603.30 | 575.32 | 601.62 | +1.26% | 158,872 |
| 2026-01-05 | 588.89 | 610.95 | 588.89 | 594.13 | +0.43% | 170,139 |
| 2026-01-02 | 587.51 | 594.54 | 570.49 | 591.56 | +0.14% | 233,117 |
| 2025-12-31 | 599.51 | 601.69 | 590.37 | 590.74 | -1.44% | 136,849 |
| 2025-12-30 | 597.12 | 607.49 | 592.63 | 599.40 | -0.34% | 152,790 |
| 2025-12-29 | 601.79 | 607.00 | 596.12 | 601.46 | +0.17% | 187,985 |
| 2025-12-26 | 605.40 | 606.43 | 591.74 | 600.44 | -0.54% | 104,000 |
| 2025-12-24 | 607.35 | 610.00 | 602.28 | 603.72 | +0.03% | 59,278 |
| 2025-12-23 | 601.01 | 611.45 | 598.84 | 603.54 | +0.33% | 159,937 |
| 2025-12-22 | 610.97 | 617.91 | 600.23 | 601.57 | -0.57% | 103,272 |
| 2025-12-19 | 610.08 | 615.00 | 594.45 | 605.01 | -1.47% | 225,346 |
| 2025-12-18 | 604.00 | 618.03 | 598.23 | 614.03 | +2.49% | 241,028 |
| 2025-12-17 | 592.84 | 604.96 | 591.09 | 599.11 | +0.75% | 156,367 |
| 2025-12-16 | 597.95 | 602.36 | 588.12 | 594.63 | -0.59% | 118,100 |
| 2025-12-15 | 602.88 | 605.54 | 594.54 | 598.17 | +0.19% | 117,317 |
| 2025-12-12 | 601.48 | 614.11 | 585.00 | 597.03 | -0.57% | 108,986 |
| 2025-12-11 | 604.24 | 613.04 | 598.51 | 600.47 | +0.52% | 189,321 |
| 2025-12-10 | 574.72 | 602.76 | 571.64 | 597.39 | +4.83% | 200,175 |
| 2025-12-09 | 561.20 | 582.47 | 555.02 | 569.85 | +1.54% | 125,777 |
| 2025-12-08 | 586.66 | 586.66 | 550.99 | 561.18 | -3.02% | 134,970 |
| 2025-12-05 | 579.94 | 589.49 | 577.25 | 578.64 | +0.11% | 181,356 |
| 2025-12-04 | 586.59 | 593.00 | 573.31 | 577.99 | -1.48% | 214,585 |
| 2025-12-03 | 580.00 | 608.06 | 580.00 | 586.69 | +0.24% | 237,327 |
| 2025-12-02 | 587.25 | 594.45 | 571.60 | 585.27 | +0.18% | 195,831 |
| 2025-12-01 | 589.09 | 603.58 | 568.09 | 584.22 | -1.92% | 256,334 |
| 2025-11-28 | 606.32 | 611.72 | 584.62 | 595.65 | -2.13% | 117,230 |
| 2025-11-26 | 591.59 | 613.77 | 590.59 | 608.60 | +1.98% | 132,220 |
| 2025-11-25 | 573.39 | 604.91 | 573.39 | 596.76 | +4.24% | 124,264 |
| 2025-11-24 | 569.98 | 576.24 | 555.45 | 572.46 | -0.16% | 124,662 |
| 2025-11-21 | 547.28 | 577.10 | 541.96 | 573.39 | +5.37% | 123,686 |
| 2025-11-20 | 551.70 | 557.65 | 540.41 | 544.16 | +0.26% | 78,221 |
| 2025-11-19 | 539.35 | 550.33 | 537.00 | 542.76 | +0.65% | 124,041 |
| 2025-11-18 | 541.91 | 551.60 | 536.04 | 539.24 | -1.29% | 128,156 |
| 2025-11-17 | 558.34 | 558.34 | 539.12 | 546.26 | -2.10% | 83,955 |
| 2025-11-14 | 541.15 | 561.71 | 539.56 | 557.97 | +1.41% | 74,855 |
| 2025-11-13 | 557.62 | 562.07 | 548.97 | 550.21 | -2.11% | 53,978 |
| 2025-11-12 | 581.70 | 582.00 | 562.07 | 562.08 | -2.50% | 91,684 |
| 2025-11-11 | 576.89 | 584.56 | 573.42 | 576.48 | +0.62% | 62,497 |
| 2025-11-10 | 577.87 | 586.34 | 566.17 | 572.94 | -0.61% | 85,753 |
| 2025-11-07 | 575.39 | 577.00 | 565.00 | 576.43 | +0.44% | 66,921 |
| 2025-11-06 | 553.26 | 586.89 | 553.26 | 573.88 | +2.49% | 187,406 |
| 2025-11-05 | 532.49 | 576.02 | 532.49 | 559.95 | +5.50% | 201,914 |
| 2025-11-04 | 531.63 | 545.00 | 521.00 | 530.74 | -0.87% | 130,932 |
| 2025-11-03 | 537.98 | 546.27 | 515.16 | 535.42 | +1.06% | 184,289 |
| 2025-10-31 | 556.10 | 579.36 | 510.69 | 529.80 | +5.12% | 278,634 |
| 2025-10-30 | 501.75 | 527.30 | 491.29 | 504.00 | -0.02% | 137,126 |
| 2025-10-29 | 553.62 | 553.62 | 500.61 | 504.08 | -9.67% | 224,395 |
| 2025-10-28 | 583.42 | 590.26 | 557.11 | 558.02 | -5.17% | 180,668 |
| 2025-10-27 | 591.46 | 599.08 | 585.06 | 588.47 | -0.41% | 117,551 |
| 2025-10-24 | 595.72 | 602.57 | 589.10 | 590.92 | -0.39% | 77,429 |
| 2025-10-23 | 574.18 | 595.40 | 572.40 | 593.26 | +3.56% | 193,733 |
| 2025-10-22 | 579.72 | 579.72 | 559.21 | 572.89 | -0.83% | 116,232 |
| 2025-10-21 | 570.31 | 580.15 | 559.90 | 577.68 | +1.14% | 125,172 |
| 2025-10-20 | 555.71 | 571.16 | 552.31 | 571.16 | +3.00% | 96,212 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+13.97%). Worst month: Jul (-9.97%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Cavco Industries Inc's (CVCO) latest close?
521.96 on 2026-10-16, from the Closelook data lake's daily price record.
What is CVCO's 52-week high and low?
713.00 high and 443.34 low over the trailing 52 weeks, as of 2026-10-16.
What is Cavco Industries Inc's strongest and weakest month historically?
Historically, CVCO's strongest calendar month has been Aug (average +13.97%) and its weakest Jul (average -9.97%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.