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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.06$40.0612,100——
2011-12-29$39.82$39.8212,700——
2011-12-28$39.03$39.0317,200——
2011-12-27$41.34$41.343,700——
2011-12-23$41.47$41.4710,200——
2011-12-22$42.14$42.1414,200——
2011-12-21$41.11$41.1122,300——
2011-12-20$39.70$39.7027,200——
2011-12-19$35.82$35.8235,600——
2011-12-16$37.02$37.02190,100——
2011-12-15$38.76$38.7622,700——
2011-12-14$38.27$38.2760,700——
2011-12-13$39.81$39.8164,700——
2011-12-12$42.38$42.3837,300——
2011-12-09$43.95$43.9523,100——
2011-12-08$42.93$42.9326,300——
2011-12-07$42.96$42.9642,900——
2011-12-06$40.50$40.5029,000——
2011-12-05$40.07$40.0725,300——
2011-12-02$39.87$39.8742,200——
2011-12-01$39.90$39.9024,800——
2011-11-30$40.69$40.6951,900——
2011-11-29$39.65$39.6514,700——
2011-11-28$39.69$39.6927,500——
2011-11-25$38.42$38.4220,300——
2011-11-23$39.77$39.7730,700——
2011-11-22$42.13$42.1316,800——
2011-11-21$43.54$43.5427,300——
2011-11-18$45.04$45.0413,300——
2011-11-17$45.73$45.7316,400——
2011-11-16$46.61$46.6117,700——
2011-11-15$47.15$47.1527,000——
2011-11-14$46.25$46.2517,600——
2011-11-11$47.43$47.4329,800——
2011-11-10$45.40$45.4018,400——
2011-11-09$45.33$45.3323,200——
2011-11-08$47.03$47.0317,300——
2011-11-07$45.80$45.8012,000——
2011-11-04$46.44$46.4413,700——
2011-11-03$46.56$46.5624,900——
2011-11-02$44.89$44.8912,900——
2011-11-01$42.70$42.7015,900——
2011-10-31$45.03$45.0317,400——
2011-10-28$45.78$45.7825,700——
2011-10-27$46.30$46.3044,300——
2011-10-26$39.82$39.8216,500——
2011-10-25$38.62$38.6228,700——
2011-10-24$39.63$39.6322,100——
2011-10-21$37.90$37.9029,000——
2011-10-20$36.18$36.1810,100——
2011-10-19$36.28$36.2815,300——
2011-10-18$37.28$37.2825,900——
2011-10-17$35.60$35.6019,300——
2011-10-14$37.31$37.3121,600——
2011-10-13$36.94$36.9410,700——
2011-10-12$36.89$36.8926,500——
2011-10-11$36.72$36.7213,700——
2011-10-10$37.00$37.0016,100——
2011-10-07$35.09$35.0913,000——
2011-10-06$36.94$36.9418,000——
2011-10-05$36.94$36.9413,300——
2011-10-04$36.16$36.1623,400——
2011-10-03$32.64$32.6430,500——
2011-09-30$34.44$34.4420,800——
2011-09-29$34.55$34.5516,500——
2011-09-28$34.42$34.4221,500——
2011-09-27$35.77$35.7716,100——
2011-09-26$35.79$35.799,000——
2011-09-23$35.24$35.2457,600——
2011-09-22$34.45$34.4541,000——
2011-09-21$34.66$34.6624,800——
2011-09-20$36.44$36.4419,400——
2011-09-19$36.61$36.6115,600——
2011-09-16$36.93$36.9365,800——
2011-09-15$37.38$37.3821,300——
2011-09-14$35.95$35.9513,700——
2011-09-13$34.76$34.7638,800——
2011-09-12$34.14$34.147,000——
2011-09-09$34.00$34.0054,100——
2011-09-08$34.48$34.4814,500——
2011-09-07$35.71$35.7137,200——
2011-09-06$34.07$34.0748,300——
2011-09-02$33.95$33.9535,400——
2011-09-01$35.12$35.1230,400——
2011-08-31$36.37$36.3723,100——
2011-08-30$35.72$35.729,500——
2011-08-29$35.23$35.2329,600——
2011-08-26$32.67$32.6725,700——
2011-08-25$31.60$31.6039,200——
2011-08-24$31.31$31.3111,800——
2011-08-23$30.63$30.6339,000——
2011-08-22$29.88$29.8833,100——
2011-08-19$29.42$29.4229,400——
2011-08-18$29.85$29.8534,900——
2011-08-17$31.95$31.9518,000——
2011-08-16$31.90$31.9024,400——
2011-08-15$30.95$30.9558,500——
2011-08-12$31.41$31.4125,700——
2011-08-11$32.65$32.6531,400——
2011-08-10$30.99$30.9978,700——
2011-08-09$35.55$35.5578,100——
2011-08-08$35.24$35.2483,600——
2011-08-05$37.57$37.5757,300——
2011-08-04$42.71$42.7120,900——
2011-08-03$43.25$43.2513,200——
2011-08-02$41.58$41.5819,200——
2011-08-01$42.76$42.7613,300——
2011-07-29$42.56$42.5612,400——
2011-07-28$42.56$42.5630,600——
2011-07-27$40.91$40.9122,600——
2011-07-26$40.71$40.718,600——
2011-07-25$40.99$40.9914,000——
2011-07-22$41.90$41.904,000——
2011-07-21$42.27$42.273,700——
2011-07-20$41.67$41.676,800——
2011-07-19$42.76$42.7613,800——
2011-07-18$40.96$40.9612,800——
2011-07-15$41.35$41.3519,600——
2011-07-14$41.39$41.3935,700——
2011-07-13$44.50$44.5019,000——
2011-07-12$44.68$44.6810,800——
2011-07-11$43.90$43.9029,800——
2011-07-08$45.99$45.995,600——
2011-07-07$47.00$47.0015,200——
2011-07-06$46.90$46.9016,200——
2011-07-05$47.30$47.3030,600——
2011-07-01$46.04$46.0428,800——
2011-06-30$45.00$45.0025,000——
2011-06-29$44.40$44.4014,500——
2011-06-28$44.26$44.2610,100——
2011-06-27$43.21$43.219,100——
2011-06-24$42.72$42.7269,100——
2011-06-23$41.86$41.8617,600——
2011-06-22$39.58$39.5823,800——
2011-06-21$40.66$40.6645,200——
2011-06-20$37.22$37.2215,000——
2011-06-17$35.47$35.4762,400——
2011-06-16$35.94$35.945,700——
2011-06-15$35.57$35.5710,900——
2011-06-14$36.90$36.9013,600——
2011-06-13$36.48$36.4811,200——
2011-06-10$37.70$37.7019,400——
2011-06-09$38.72$38.725,500——
2011-06-08$38.80$38.8019,500——
2011-06-07$40.55$40.556,000——
2011-06-06$39.41$39.4118,000——
2011-06-03$39.11$39.1110,000——
2011-06-02$40.30$40.3026,200——
2011-06-01$41.11$41.1116,000——
2011-05-31$43.16$43.1618,700——
2011-05-27$42.49$42.497,300——
2011-05-26$42.78$42.7810,500——
2011-05-25$42.30$42.309,500——
2011-05-24$40.48$40.4837,900——
2011-05-23$39.10$39.1017,400——
2011-05-20$40.99$40.9910,700——
2011-05-19$41.60$41.607,800——
2011-05-18$40.96$40.966,000——
2011-05-17$40.05$40.0516,900——
2011-05-16$40.64$40.6410,900——
2011-05-13$41.15$41.1511,000——
2011-05-12$41.98$41.989,700——
2011-05-11$41.32$41.3210,100——
2011-05-10$42.60$42.6010,400——
2011-05-09$42.36$42.363,400——
2011-05-06$42.78$42.7828,000——
2011-05-05$41.32$41.3281,300——
2011-05-04$42.70$42.7016,000——
2011-05-03$42.04$42.0414,000——
2011-05-02$44.74$44.7420,000——
2011-04-29$46.48$46.487,200——
2011-04-28$46.96$46.964,100——
2011-04-27$47.03$47.035,000——
2011-04-26$47.03$47.0311,900——
2011-04-25$46.05$46.056,300——
2011-04-21$45.87$45.8745,000——
2011-04-20$46.54$46.5430,900——
2011-04-19$43.26$43.2627,900——
2011-04-18$42.76$42.7635,300——
2011-04-15$43.18$43.1810,500——
2011-04-14$43.15$43.158,000——
2011-04-13$42.38$42.3819,300——
2011-04-12$42.45$42.4516,600——
2011-04-11$43.33$43.3314,000——
2011-04-08$45.74$45.749,400——
2011-04-07$46.66$46.6630,100——
2011-04-06$47.10$47.1011,400——
2011-04-05$46.19$46.1934,600——
2011-04-04$45.43$45.439,700——
2011-04-01$44.82$44.827,500——
2011-03-31$45.16$45.1616,100——
2011-03-30$44.81$44.818,800——
2011-03-29$44.38$44.389,000——
2011-03-28$44.91$44.9110,200——
2011-03-25$45.69$45.6922,300——
2011-03-24$44.13$44.13120,600——
2011-03-23$43.44$43.4461,900——
2011-03-22$43.56$43.5622,600——
2011-03-21$44.16$44.1624,500——
2011-03-18$42.59$42.5937,100——
2011-03-17$41.00$41.0045,000——
2011-03-16$40.32$40.3220,200——
2011-03-15$41.72$41.728,800——
2011-03-14$41.60$41.6024,900——
2011-03-11$41.60$41.6014,300——
2011-03-10$41.50$41.5018,600——
2011-03-09$42.19$42.1955,200——
2011-03-08$42.45$42.4526,700——
2011-03-07$41.00$41.0020,500——
2011-03-04$42.22$42.2210,900——
2011-03-03$41.99$41.99102,700——
2011-03-02$40.92$40.9279,500——
2011-03-01$38.50$38.5015,700——
2011-02-28$40.82$40.8215,700——
2011-02-25$40.55$40.558,500——
2011-02-24$39.38$39.3815,700——
2011-02-23$39.56$39.5616,200——
2011-02-22$39.00$39.0025,900——
2011-02-18$41.06$41.0622,900——
2011-02-17$41.55$41.5515,000——
2011-02-16$41.30$41.3014,200——
2011-02-15$39.30$39.306,100——
2011-02-14$39.65$39.6516,100——
2011-02-11$40.63$40.6312,200——
2011-02-10$39.02$39.0229,800——
2011-02-09$38.57$38.57159,100——
2011-02-08$40.29$40.2918,600——
2011-02-07$39.80$39.8015,600——
2011-02-04$38.25$38.2514,400——
2011-02-03$39.55$39.5510,200——
2011-02-02$39.58$39.5819,800——
2011-02-01$41.79$41.7918,100——
2011-01-31$41.19$41.1936,600——
2011-01-28$41.64$41.6447,600——
2011-01-27$44.22$44.229,700——
2011-01-26$44.75$44.7548,100——
2011-01-25$44.10$44.1037,000——
2011-01-24$43.41$43.4121,700——
2011-01-21$43.17$43.1752,700——
2011-01-20$42.86$42.8627,100——
2011-01-19$43.38$43.3828,000——
2011-01-18$44.85$44.8540,800——
2011-01-14$46.23$46.2339,900——
2011-01-13$45.12$45.1237,000——
2011-01-12$46.67$46.6730,700——
2011-01-11$48.22$48.226,800——
2011-01-10$47.79$47.7915,800——
2011-01-07$48.26$48.2627,900——
2011-01-06$48.88$48.8816,200——
2011-01-05$48.69$48.699,900——
2011-01-04$47.91$47.9123,800——
2011-01-03$47.46$47.4615,400——