NASDAQ:CVCO | Historical Stock Price | CAVCO INDUSTRIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.03$21.63$51.79$124.05$297.10$711.542003-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$46.69$46.699,700——
2010-12-30$48.31$48.319,900——
2010-12-29$48.27$48.273,300——
2010-12-28$47.89$47.897,200——
2010-12-27$47.68$47.6822,300——
2010-12-23$46.29$46.2911,700——
2010-12-22$46.90$46.9015,600——
2010-12-21$46.71$46.7137,900——
2010-12-20$45.05$45.0575,000——
2010-12-17$43.56$43.56248,200——
2010-12-16$40.25$40.2511,400——
2010-12-15$39.59$39.5916,800——
2010-12-14$39.50$39.5014,200——
2010-12-13$39.83$39.8322,100——
2010-12-10$38.94$38.9433,300——
2010-12-09$37.15$37.1527,100——
2010-12-08$37.62$37.6233,200——
2010-12-07$37.79$37.7922,500——
2010-12-06$37.70$37.701,800——
2010-12-03$37.78$37.7820,000——
2010-12-02$37.43$37.4316,400——
2010-12-01$37.52$37.5216,700——
2010-11-30$36.46$36.4636,700——
2010-11-29$34.53$34.5310,300——
2010-11-26$34.20$34.208,300——
2010-11-24$34.51$34.5132,500——
2010-11-23$33.03$33.0331,000——
2010-11-22$35.08$35.084,900——
2010-11-19$34.22$34.227,700——
2010-11-18$34.15$34.1510,800——
2010-11-17$33.81$33.815,600——
2010-11-16$33.67$33.678,400——
2010-11-15$35.41$35.416,600——
2010-11-12$35.56$35.5620,000——
2010-11-11$36.71$36.713,800——
2010-11-10$36.89$36.8919,400——
2010-11-09$36.18$36.1812,200——
2010-11-08$36.18$36.189,400——
2010-11-05$36.56$36.5612,400——
2010-11-04$37.31$37.3133,800——
2010-11-03$33.96$33.965,800——
2010-11-02$33.33$33.3312,900——
2010-11-01$32.59$32.5913,400——
2010-10-29$31.69$31.699,800——
2010-10-28$32.71$32.7111,600——
2010-10-27$32.93$32.9314,600——
2010-10-26$32.21$32.218,500——
2010-10-25$32.33$32.336,400——
2010-10-22$32.22$32.2215,600——
2010-10-21$33.03$33.036,800——
2010-10-20$33.26$33.2617,800——
2010-10-19$33.19$33.1915,000——
2010-10-18$32.82$32.8214,800——
2010-10-15$32.37$32.3730,000——
2010-10-14$32.49$32.4936,000——
2010-10-13$34.69$34.6917,000——
2010-10-12$34.66$34.663,600——
2010-10-11$34.50$34.507,300——
2010-10-08$35.18$35.1811,000——
2010-10-07$34.14$34.148,900——
2010-10-06$34.97$34.977,600——
2010-10-05$35.12$35.1223,300——
2010-10-04$35.15$35.1512,900——
2010-10-01$35.29$35.2917,000——
2010-09-30$35.91$35.9124,900——
2010-09-29$33.65$33.6514,400——
2010-09-28$33.84$33.848,000——
2010-09-27$32.76$32.7619,600——
2010-09-24$33.06$33.0619,000——
2010-09-23$32.01$32.0159,000——
2010-09-22$32.35$32.3552,500——
2010-09-21$32.09$32.0926,000——
2010-09-20$32.38$32.3885,300——
2010-09-17$32.27$32.27240,400——
2010-09-16$33.20$33.2021,500——
2010-09-15$33.88$33.889,800——
2010-09-14$34.17$34.1722,300——
2010-09-13$34.45$34.4520,200——
2010-09-10$34.84$34.846,100——
2010-09-09$35.51$35.5121,900——
2010-09-08$34.39$34.395,300——
2010-09-07$34.50$34.509,900——
2010-09-03$34.95$34.958,700——
2010-09-02$34.38$34.389,700——
2010-09-01$34.09$34.0913,400——
2010-08-31$33.51$33.5111,000——
2010-08-30$33.50$33.509,700——
2010-08-27$34.15$34.1526,600——
2010-08-26$35.31$35.3120,600——
2010-08-25$34.84$34.8413,300——
2010-08-24$34.08$34.0810,300——
2010-08-23$33.53$33.5331,000——
2010-08-20$33.50$33.5036,900——
2010-08-19$33.53$33.5334,500——
2010-08-18$35.16$35.1613,300——
2010-08-17$34.88$34.8840,900——
2010-08-16$33.65$33.6514,200——
2010-08-13$33.54$33.5428,500——
2010-08-12$34.09$34.0921,500——
2010-08-11$34.04$34.0422,200——
2010-08-10$36.21$36.2131,500——
2010-08-09$37.34$37.3410,500——
2010-08-06$35.61$35.6116,500——
2010-08-05$36.60$36.6029,000——
2010-08-04$37.26$37.2614,000——
2010-08-03$36.84$36.8418,500——
2010-08-02$35.28$35.2811,300——
2010-07-30$35.06$35.0617,900——
2010-07-29$34.76$34.768,000——
2010-07-28$34.41$34.419,200——
2010-07-27$35.13$35.1313,000——
2010-07-26$35.33$35.3315,100——
2010-07-23$33.74$33.7435,400——
2010-07-22$34.08$34.0828,900——
2010-07-21$33.75$33.7512,100——
2010-07-20$34.40$34.409,600——
2010-07-19$33.93$33.939,800——
2010-07-16$33.90$33.9030,700——
2010-07-15$35.42$35.429,100——
2010-07-14$35.66$35.6619,000——
2010-07-13$36.00$36.0051,800——
2010-07-12$35.76$35.765,400——
2010-07-09$35.97$35.9713,300——
2010-07-08$35.18$35.1813,700——
2010-07-07$34.96$34.9617,800——
2010-07-06$34.44$34.4423,100——
2010-07-02$35.32$35.3212,600——
2010-07-01$35.28$35.2821,500——
2010-06-30$35.18$35.1813,800——
2010-06-29$35.37$35.3764,800——
2010-06-28$35.59$35.598,400——
2010-06-25$35.88$35.88110,500——
2010-06-24$35.87$35.8727,100——
2010-06-23$36.46$36.4623,600——
2010-06-22$36.92$36.9230,500——
2010-06-21$37.75$37.7513,700——
2010-06-18$37.50$37.50109,400——
2010-06-17$37.21$37.2118,300——
2010-06-16$37.45$37.4517,900——
2010-06-15$36.83$36.8312,800——
2010-06-14$35.87$35.878,600——
2010-06-11$35.19$35.198,300——
2010-06-10$34.36$34.3635,600——
2010-06-09$34.10$34.1014,400——
2010-06-08$34.00$34.0015,600——
2010-06-07$33.50$33.5018,600——
2010-06-04$33.51$33.5128,900——
2010-06-03$34.85$34.8511,900——
2010-06-02$34.97$34.978,300——
2010-06-01$34.02$34.0230,700——
2010-05-28$36.51$36.5115,400——
2010-05-27$37.18$37.1833,600——
2010-05-26$35.00$35.0012,800——
2010-05-25$36.29$36.2919,200——
2010-05-24$36.08$36.0813,400——
2010-05-21$36.02$36.0226,400——
2010-05-20$35.64$35.6431,900——
2010-05-19$37.45$37.4557,700——
2010-05-18$38.12$38.1239,400——
2010-05-17$37.62$37.6221,200——
2010-05-14$36.64$36.6426,800——
2010-05-13$37.17$37.1721,200——
2010-05-12$38.59$38.5922,300——
2010-05-11$38.19$38.1916,300——
2010-05-10$38.21$38.2138,700——
2010-05-07$37.50$37.5027,100——
2010-05-06$38.13$38.1330,400——
2010-05-05$39.79$39.7935,200——
2010-05-04$40.68$40.6817,700——
2010-05-03$42.31$42.3126,900——
2010-04-30$39.17$39.1727,900——
2010-04-29$39.20$39.2019,300——
2010-04-28$37.89$37.898,100——
2010-04-27$37.45$37.4524,000——
2010-04-26$37.83$37.8316,800——
2010-04-23$37.43$37.4323,300——
2010-04-22$36.82$36.8249,700——
2010-04-21$35.44$35.4460,600——
2010-04-20$36.89$36.8912,300——
2010-04-19$35.98$35.9810,600——
2010-04-16$35.76$35.7620,600——
2010-04-15$35.98$35.9819,400——
2010-04-14$36.21$36.2113,600——
2010-04-13$35.13$35.136,200——
2010-04-12$35.13$35.137,400——
2010-04-09$35.01$35.018,400——
2010-04-08$34.62$34.6215,400——
2010-04-07$34.81$34.8134,800——
2010-04-06$35.01$35.0121,700——
2010-04-05$34.26$34.269,500——
2010-04-01$33.69$33.6925,600——
2010-03-31$34.14$34.1452,900——
2010-03-30$34.53$34.5321,800——
2010-03-29$35.38$35.382,200——
2010-03-26$35.35$35.355,600——
2010-03-25$35.13$35.1313,900——
2010-03-24$34.78$34.7811,600——
2010-03-23$34.76$34.763,400——
2010-03-22$34.98$34.9859,000——
2010-03-19$35.49$35.4955,000——
2010-03-18$37.35$37.3510,100——
2010-03-17$38.53$38.536,900——
2010-03-16$38.55$38.555,200——
2010-03-15$38.56$38.568,600——
2010-03-12$38.44$38.445,900——
2010-03-11$39.40$39.408,600——
2010-03-10$38.82$38.824,900——
2010-03-09$38.53$38.5315,900——
2010-03-08$38.20$38.2044,400——
2010-03-05$37.71$37.7155,600——
2010-03-04$37.48$37.483,800——
2010-03-03$37.10$37.107,600——
2010-03-02$36.50$36.5015,100——
2010-03-01$35.79$35.798,100——
2010-02-26$35.02$35.0214,500——
2010-02-25$35.66$35.665,100——
2010-02-24$35.38$35.388,600——
2010-02-23$34.92$34.9223,100——
2010-02-22$34.95$34.9530,700——
2010-02-19$36.29$36.2913,000——
2010-02-18$36.86$36.867,400——
2010-02-17$37.05$37.0518,300——
2010-02-16$35.00$35.006,500——
2010-02-12$33.93$33.939,900——
2010-02-11$34.03$34.0320,800——
2010-02-10$33.43$33.435,700——
2010-02-09$34.37$34.3712,500——
2010-02-08$33.67$33.6711,700——
2010-02-05$33.33$33.3330,700——
2010-02-04$33.80$33.8022,700——
2010-02-03$34.46$34.4620,200——
2010-02-02$34.27$34.2715,100——
2010-02-01$34.28$34.2816,900——
2010-01-29$35.84$35.8420,300——
2010-01-28$36.02$36.0210,600——
2010-01-27$36.23$36.2314,300——
2010-01-26$35.43$35.437,900——
2010-01-25$36.30$36.3018,300——
2010-01-22$36.04$36.0423,500——
2010-01-21$36.37$36.3718,100——
2010-01-20$38.36$38.368,300——
2010-01-19$40.12$40.1221,300——
2010-01-15$39.50$39.5015,600——
2010-01-14$40.00$40.0019,300——
2010-01-13$39.04$39.0438,200——
2010-01-12$37.23$37.2312,900——
2010-01-11$36.96$36.968,000——
2010-01-08$37.63$37.6317,900——
2010-01-07$36.39$36.3910,100——
2010-01-06$35.00$35.0026,500——
2010-01-05$36.27$36.2716,300——
2010-01-04$37.45$37.4513,100——