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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.98$49.9841,500——
2012-12-28$48.59$48.5922,000——
2012-12-27$48.34$48.3417,800——
2012-12-26$48.20$48.2035,100——
2012-12-24$48.38$48.3814,100——
2012-12-21$48.38$48.38184,700——
2012-12-20$49.46$49.4620,800——
2012-12-19$49.67$49.6714,400——
2012-12-18$50.08$50.0818,200——
2012-12-17$49.04$49.0416,900——
2012-12-14$48.08$48.0820,000——
2012-12-13$48.33$48.3318,400——
2012-12-12$48.44$48.4431,300——
2012-12-11$49.84$49.8428,300——
2012-12-10$49.36$49.3626,800——
2012-12-07$49.20$49.2046,500——
2012-12-06$49.53$49.5321,700——
2012-12-05$49.75$49.7535,400——
2012-12-04$50.04$50.0434,700——
2012-12-03$50.06$50.0642,200——
2012-11-30$51.50$51.50342,000——
2012-11-29$50.71$50.7126,200——
2012-11-28$50.19$50.1937,800——
2012-11-27$48.96$48.9628,400——
2012-11-26$49.35$49.3548,100——
2012-11-23$49.77$49.7728,600——
2012-11-21$48.98$48.9825,700——
2012-11-20$48.71$48.7136,000——
2012-11-19$48.74$48.7432,000——
2012-11-16$46.07$46.0730,000——
2012-11-15$45.02$45.0254,500——
2012-11-14$44.03$44.0343,200——
2012-11-13$46.27$46.2725,900——
2012-11-12$47.51$47.5117,500——
2012-11-09$48.99$48.9922,900——
2012-11-08$46.31$46.3135,000——
2012-11-07$46.98$46.9838,200——
2012-11-06$48.26$48.2641,000——
2012-11-05$48.15$48.1535,200——
2012-11-02$46.12$46.12114,900——
2012-11-01$50.07$50.0762,800——
2012-10-31$48.34$48.345,900——
2012-10-26$47.43$47.437,500——
2012-10-25$46.93$46.9316,300——
2012-10-24$47.62$47.6212,700——
2012-10-23$46.32$46.3217,400——
2012-10-22$45.89$45.8911,800——
2012-10-19$45.98$45.9818,300——
2012-10-18$46.53$46.5310,100——
2012-10-17$47.21$47.219,800——
2012-10-16$46.30$46.3018,500——
2012-10-15$46.72$46.7221,200——
2012-10-12$46.05$46.056,000——
2012-10-11$46.35$46.359,100——
2012-10-10$46.81$46.8112,700——
2012-10-09$46.16$46.1627,600——
2012-10-08$46.34$46.3435,700——
2012-10-05$47.14$47.1472,000——
2012-10-04$48.08$48.0815,500——
2012-10-03$48.67$48.6712,900——
2012-10-02$46.71$46.716,700——
2012-10-01$46.25$46.2516,500——
2012-09-28$45.89$45.8913,500——
2012-09-27$46.03$46.0322,800——
2012-09-26$45.39$45.3914,400——
2012-09-25$46.08$46.0822,000——
2012-09-24$45.84$45.8411,700——
2012-09-21$45.87$45.8768,000——
2012-09-20$46.51$46.5120,700——
2012-09-19$46.59$46.5922,400——
2012-09-18$46.03$46.0330,900——
2012-09-17$46.77$46.7714,800——
2012-09-14$47.79$47.7934,800——
2012-09-13$47.36$47.3643,800——
2012-09-12$47.65$47.659,600——
2012-09-11$46.69$46.6913,900——
2012-09-10$46.95$46.9524,600——
2012-09-07$45.94$45.9431,900——
2012-09-06$45.01$45.0173,300——
2012-09-05$45.00$45.0051,200——
2012-09-04$45.05$45.0548,600——
2012-08-31$45.80$45.8025,000——
2012-08-30$44.86$44.8637,000——
2012-08-29$45.08$45.0839,100——
2012-08-28$45.18$45.1836,100——
2012-08-27$45.37$45.3713,600——
2012-08-24$44.93$44.9316,500——
2012-08-23$44.92$44.9212,500——
2012-08-22$45.04$45.0450,900——
2012-08-21$45.81$45.8136,000——
2012-08-20$45.93$45.9331,100——
2012-08-17$46.04$46.0426,800——
2012-08-16$46.03$46.0338,700——
2012-08-15$46.18$46.1818,000——
2012-08-14$46.06$46.0623,300——
2012-08-13$47.19$47.196,500——
2012-08-10$47.00$47.008,800——
2012-08-09$47.93$47.939,200——
2012-08-08$47.72$47.7212,700——
2012-08-07$49.24$49.2434,100——
2012-08-06$48.80$48.8010,100——
2012-08-03$48.59$48.5923,900——
2012-08-02$48.47$48.4730,400——
2012-08-01$46.77$46.7720,500——
2012-07-31$47.86$47.8611,800——
2012-07-30$48.68$48.687,100——
2012-07-27$48.56$48.5613,600——
2012-07-26$47.15$47.1520,400——
2012-07-25$45.36$45.3622,000——
2012-07-24$45.10$45.1015,500——
2012-07-23$46.25$46.2516,300——
2012-07-20$47.00$47.0011,300——
2012-07-19$47.50$47.5013,200——
2012-07-18$48.00$48.0014,600——
2012-07-17$48.46$48.468,300——
2012-07-16$48.65$48.656,700——
2012-07-13$49.54$49.5411,700——
2012-07-12$49.22$49.2228,000——
2012-07-11$48.21$48.218,900——
2012-07-10$46.67$46.6719,900——
2012-07-09$49.41$49.4110,300——
2012-07-06$50.13$50.1314,200——
2012-07-05$49.78$49.7838,100——
2012-07-03$49.55$49.554,700——
2012-07-02$49.55$49.5531,300——
2012-06-29$51.28$51.2825,600——
2012-06-28$49.55$49.5512,300——
2012-06-27$49.01$49.0117,300——
2012-06-26$46.92$46.9213,400——
2012-06-25$46.03$46.0314,500——
2012-06-22$46.34$46.34216,800——
2012-06-21$46.13$46.1318,800——
2012-06-20$49.19$49.1923,300——
2012-06-19$49.55$49.5563,300——
2012-06-18$47.02$47.0219,500——
2012-06-15$47.41$47.4153,000——
2012-06-14$47.94$47.9417,100——
2012-06-13$46.26$46.2618,600——
2012-06-12$48.25$48.2527,800——
2012-06-11$45.84$45.8426,600——
2012-06-08$48.79$48.7929,100——
2012-06-07$47.20$47.2032,400——
2012-06-06$46.00$46.0016,800——
2012-06-05$44.28$44.2836,400——
2012-06-04$42.11$42.1126,000——
2012-06-01$43.02$43.0246,000——
2012-05-31$42.15$42.1527,800——
2012-05-30$42.54$42.5423,300——
2012-05-29$44.89$44.8919,300——
2012-05-25$43.46$43.4628,600——
2012-05-24$44.36$44.368,000——
2012-05-23$44.86$44.8622,000——
2012-05-22$43.63$43.6315,000——
2012-05-21$44.00$44.0032,900——
2012-05-18$42.68$42.6851,000——
2012-05-17$43.95$43.9530,300——
2012-05-16$46.60$46.6014,900——
2012-05-15$48.22$48.2212,000——
2012-05-14$48.97$48.9716,700——
2012-05-11$50.24$50.2417,300——
2012-05-10$48.50$48.5017,000——
2012-05-09$49.30$49.3015,000——
2012-05-08$46.65$46.6512,000——
2012-05-07$46.28$46.2812,000——
2012-05-04$46.00$46.0014,900——
2012-05-03$49.97$49.9722,000——
2012-05-02$52.40$52.4019,500——
2012-05-01$51.76$51.7615,000——
2012-04-30$51.60$51.6020,000——
2012-04-27$52.03$52.0318,000——
2012-04-26$49.65$49.6511,000——
2012-04-25$47.85$47.8519,000——
2012-04-24$45.65$45.6512,000——
2012-04-23$43.17$43.1725,300——
2012-04-20$45.84$45.8417,500——
2012-04-19$43.90$43.9014,200——
2012-04-18$44.53$44.5318,200——
2012-04-17$47.19$47.1911,000——
2012-04-16$46.87$46.878,700——
2012-04-13$43.96$43.9613,700——
2012-04-12$45.41$45.4128,700——
2012-04-11$43.92$43.9216,200——
2012-04-10$43.65$43.6521,400——
2012-04-09$45.02$45.0219,600——
2012-04-05$46.58$46.5812,300——
2012-04-04$47.01$47.0115,300——
2012-04-03$47.15$47.1523,500——
2012-04-02$47.22$47.2214,800——
2012-03-30$46.58$46.5824,200——
2012-03-29$45.79$45.795,200——
2012-03-28$46.21$46.2111,300——
2012-03-27$45.75$45.7516,000——
2012-03-26$46.29$46.299,300——
2012-03-23$46.41$46.4110,400——
2012-03-22$44.98$44.9813,300——
2012-03-21$45.05$45.0511,900——
2012-03-20$45.22$45.2212,700——
2012-03-19$47.14$47.1411,700——
2012-03-16$47.63$47.6329,300——
2012-03-15$48.19$48.1917,300——
2012-03-14$48.11$48.1111,500——
2012-03-13$49.48$49.4826,600——
2012-03-12$49.56$49.569,400——
2012-03-09$49.48$49.4819,100——
2012-03-08$46.12$46.1218,000——
2012-03-07$44.45$44.4516,400——
2012-03-06$43.09$43.0910,600——
2012-03-05$44.82$44.828,000——
2012-03-02$42.60$42.6013,800——
2012-03-01$44.22$44.2221,000——
2012-02-29$45.09$45.0926,500——
2012-02-28$46.96$46.966,200——
2012-02-27$47.20$47.205,700——
2012-02-24$45.82$45.8213,100——
2012-02-23$47.24$47.2415,800——
2012-02-22$45.49$45.4922,700——
2012-02-21$47.82$47.8267,600——
2012-02-17$50.21$50.2157,300——
2012-02-16$51.75$51.7527,500——
2012-02-15$53.18$53.1815,400——
2012-02-14$52.72$52.7217,000——
2012-02-13$52.84$52.8414,400——
2012-02-10$52.28$52.2815,600——
2012-02-09$52.78$52.785,100——
2012-02-08$53.19$53.199,000——
2012-02-07$53.52$53.5211,800——
2012-02-06$52.84$52.8430,000——
2012-02-03$52.76$52.7627,500——
2012-02-02$47.17$47.1714,200——
2012-02-01$47.20$47.2024,300——
2012-01-31$45.53$45.5312,500——
2012-01-30$46.20$46.209,300——
2012-01-27$46.71$46.7120,700——
2012-01-26$46.35$46.3527,200——
2012-01-25$46.66$46.6615,100——
2012-01-24$44.39$44.3913,200——
2012-01-23$42.55$42.559,800——
2012-01-20$43.90$43.9019,400——
2012-01-19$42.83$42.8317,500——
2012-01-18$42.77$42.7714,400——
2012-01-17$41.35$41.3515,700——
2012-01-13$41.57$41.5727,200——
2012-01-12$41.55$41.5535,700——
2012-01-11$40.76$40.769,000——
2012-01-10$40.19$40.1915,200——
2012-01-09$39.80$39.8016,700——
2012-01-06$38.88$38.8815,700——
2012-01-05$40.87$40.8715,100——
2012-01-04$40.27$40.2713,700——
2012-01-03$40.48$40.4825,200——