Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CVCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 344.63 | -9.37 | -2.65% | 348.95 | 352.37 | 344.20 | 45,280 |
| Jun 03 2024 | 354.00 | -3.20 | -0.90% | 362.94 | 362.94 | 353.231 | 48,040 |
| May 31 2024 | 357.20 | 3.10 | 0.88% | 355.38 | 357.65 | 353.61 | 48,189 |
| May 30 2024 | 354.10 | 12.19 | 3.57% | 345.46 | 356.00 | 345.46 | 63,168 |
| May 29 2024 | 341.91 | -7.15 | -2.05% | 344.11 | 346.12 | 337.51 | 102,886 |
| May 28 2024 | 349.06 | 1.18 | 0.34% | 348.31 | 355.80 | 346.47 | 119,251 |
| May 24 2024 | 347.88 | -6.59 | -1.86% | 351.54 | 351.54 | 336.52 | 159,208 |
| May 23 2024 | 354.47 | 0.75 | 0.21% | 355.68 | 356.29 | 349.10 | 95,030 |
| May 22 2024 | 353.72 | -8.64 | -2.38% | 359.58 | 360.14 | 344.60 | 131,157 |
| May 21 2024 | 362.36 | -12.32 | -3.29% | 374.36 | 375.00 | 359.415 | 90,597 |
| May 20 2024 | 374.68 | 0.47 | 0.13% | 377.14 | 383.64 | 374.68 | 53,566 |
| May 17 2024 | 374.21 | 2.42 | 0.65% | 373.53 | 376.05 | 367.27 | 60,522 |
| May 16 2024 | 371.79 | -19.37 | -4.95% | 387.95 | 389.54 | 371.36 | 74,174 |
| May 15 2024 | 391.16 | 16.80 | 4.49% | 379.86 | 392.26 | 379.29 | 70,096 |
| May 14 2024 | 374.36 | 2.16 | 0.58% | 377.70 | 377.70 | 372.945 | 57,344 |
| May 13 2024 | 372.20 | -4.41 | -1.17% | 379.50 | 380.76 | 371.44 | 51,080 |
| May 10 2024 | 376.61 | -0.26 | -0.07% | 378.47 | 378.47 | 372.83 | 55,394 |
| May 09 2024 | 376.87 | 5.36 | 1.44% | 369.37 | 377.84 | 368.58 | 72,705 |
| May 08 2024 | 371.51 | -7.09 | -1.87% | 376.74 | 381.86 | 369.23 | 62,524 |
| May 07 2024 | 378.60 | -2.93 | -0.77% | 382.87 | 384.55 | 378.045 | 32,399 |
| May 06 2024 | 381.53 | 4.23 | 1.12% | 382.07 | 385.50 | 379.3207 | 24,687 |
| May 03 2024 | 377.30 | 5.28 | 1.42% | 379.93 | 389.07 | 376.47 | 40,508 |
| May 02 2024 | 372.02 | 7.02 | 1.92% | 368.07 | 373.45 | 360.51 | 58,189 |
| May 01 2024 | 365.00 | 0.79 | 0.22% | 365.77 | 377.09 | 363.78 | 48,405 |
| Apr 30 2024 | 364.21 | -10.26 | -2.74% | 370.58 | 370.59 | 363.34 | 56,196 |
| Apr 29 2024 | 374.47 | 1.86 | 0.50% | 375.84 | 378.63 | 370.92 | 36,978 |
| Apr 26 2024 | 372.61 | 6.20 | 1.69% | 366.00 | 373.51 | 366.00 | 28,318 |
| Apr 25 2024 | 366.41 | -0.09 | -0.02% | 357.88 | 367.26 | 356.03 | 39,885 |
| Apr 24 2024 | 366.50 | -8.86 | -2.36% | 372.63 | 376.80 | 366.12 | 36,916 |
| Apr 23 2024 | 375.36 | 15.84 | 4.41% | 362.47 | 380.52 | 362.47 | 66,688 |
| Apr 22 2024 | 359.52 | 1.32 | 0.37% | 359.21 | 363.87 | 356.00 | 35,161 |
| Apr 19 2024 | 358.20 | 9.32 | 2.67% | 347.63 | 359.90 | 347.63 | 70,881 |
| Apr 18 2024 | 348.88 | -2.57 | -0.73% | 354.88 | 357.505 | 346.83 | 59,185 |
| Apr 17 2024 | 351.45 | -5.52 | -1.55% | 360.50 | 363.88 | 349.14 | 75,813 |
| Apr 16 2024 | 356.97 | -13.46 | -3.63% | 362.26 | 366.75 | 355.98 | 87,839 |
| Apr 15 2024 | 370.43 | -5.82 | -1.55% | 376.43 | 376.47 | 367.495 | 65,261 |
| Apr 12 2024 | 376.25 | -4.44 | -1.17% | 378.24 | 379.62 | 372.17 | 28,933 |
| Apr 11 2024 | 380.69 | 9.07 | 2.44% | 374.70 | 380.97 | 373.36 | 50,775 |
| Apr 10 2024 | 371.62 | -19.84 | -5.07% | 378.36 | 378.36 | 365.7311 | 73,525 |
| Apr 09 2024 | 391.46 | 9.86 | 2.58% | 385.35 | 391.61 | 380.00 | 31,649 |
| Apr 08 2024 | 381.60 | 1.19 | 0.31% | 383.57 | 383.57 | 378.50 | 55,464 |
| Apr 05 2024 | 380.41 | 6.10 | 1.63% | 374.43 | 382.47 | 374.43 | 37,369 |
| Apr 04 2024 | 374.31 | -3.46 | -0.92% | 383.62 | 383.63 | 371.69 | 42,693 |
| Apr 03 2024 | 377.77 | 3.18 | 0.85% | 369.56 | 380.63 | 369.56 | 40,951 |
| Apr 02 2024 | 374.59 | -14.67 | -3.77% | 383.52 | 383.52 | 369.95 | 63,357 |
| Apr 01 2024 | 389.26 | -9.80 | -2.46% | 399.49 | 400.99 | 386.24 | 68,445 |
| Mar 28 2024 | 399.06 | 6.95 | 1.77% | 393.20 | 400.23 | 393.20 | 48,849 |
| Mar 27 2024 | 392.11 | 7.13 | 1.85% | 388.00 | 394.96 | 388.00 | 41,170 |
| Mar 26 2024 | 384.98 | -1.68 | -0.43% | 391.20 | 391.40 | 384.09 | 38,747 |
| Mar 25 2024 | 386.66 | -6.95 | -1.77% | 392.44 | 395.185 | 386.63 | 48,779 |
| Mar 22 2024 | 393.61 | 0.18 | 0.05% | 393.57 | 393.99 | 388.62 | 60,262 |
| Mar 21 2024 | 393.43 | 3.78 | 0.97% | 392.30 | 396.71 | 391.76 | 48,266 |
| Mar 20 2024 | 389.65 | 7.55 | 1.98% | 383.70 | 392.06 | 379.90 | 54,077 |
| Mar 19 2024 | 382.10 | 10.32 | 2.78% | 370.20 | 382.70 | 369.04 | 55,813 |
| Mar 18 2024 | 371.78 | -5.20 | -1.38% | 380.27 | 383.10 | 371.78 | 62,721 |
| Mar 15 2024 | 376.98 | 11.29 | 3.09% | 365.52 | 377.48 | 365.51 | 236,515 |
| Mar 14 2024 | 365.69 | -10.56 | -2.81% | 373.99 | 374.73 | 362.70 | 64,616 |
| Mar 13 2024 | 376.25 | 3.70 | 0.99% | 371.17 | 380.04 | 371.17 | 55,348 |
| Mar 12 2024 | 372.55 | 1.24 | 0.33% | 372.53 | 376.50 | 364.81 | 56,649 |
| Mar 11 2024 | 371.31 | 6.57 | 1.80% | 365.62 | 372.845 | 362.15 | 91,870 |
| Mar 08 2024 | 364.74 | -10.63 | -2.83% | 378.16 | 380.92 | 364.51 | 67,586 |
| Mar 07 2024 | 375.37 | 8.50 | 2.32% | 368.93 | 376.98 | 365.69 | 51,686 |
