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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$99.85$99.8537,700——
2016-12-29$100.35$100.3536,300——
2016-12-28$100.40$100.4027,200——
2016-12-27$101.85$101.8545,300——
2016-12-23$102.00$102.0013,200——
2016-12-22$102.15$102.1521,200——
2016-12-21$102.25$102.2525,800——
2016-12-20$102.25$102.2528,200——
2016-12-19$101.30$101.3028,300——
2016-12-16$100.95$100.95236,500——
2016-12-15$100.10$100.1075,700——
2016-12-14$102.45$102.4566,500——
2016-12-13$102.70$102.7055,100——
2016-12-12$101.40$101.4040,700——
2016-12-09$102.80$102.8040,000——
2016-12-08$102.65$102.6536,200——
2016-12-07$100.40$100.4040,300——
2016-12-06$97.30$97.3039,200——
2016-12-05$95.85$95.8553,200——
2016-12-02$93.55$93.5526,000——
2016-12-01$93.50$93.5042,700——
2016-11-30$94.55$94.5530,900——
2016-11-29$95.55$95.5529,900——
2016-11-28$95.05$95.0554,100——
2016-11-25$95.35$95.3513,700——
2016-11-23$94.75$94.7554,800——
2016-11-22$93.45$93.4558,300——
2016-11-21$91.25$91.2559,300——
2016-11-18$91.25$91.2566,600——
2016-11-17$90.90$90.90110,400——
2016-11-16$90.30$90.3096,300——
2016-11-15$92.50$92.5052,200——
2016-11-14$92.95$92.9554,500——
2016-11-11$95.75$95.7585,300——
2016-11-10$94.20$94.2076,100——
2016-11-09$94.70$94.7071,300——
2016-11-08$91.35$91.3525,200——
2016-11-07$91.45$91.4547,600——
2016-11-04$90.50$90.5042,400——
2016-11-03$89.25$89.2522,400——
2016-11-02$89.15$89.1522,600——
2016-11-01$90.05$90.0539,500——
2016-10-31$92.40$92.4077,200——
2016-10-28$91.70$91.7059,500——
2016-10-27$91.25$91.2530,900——
2016-10-26$92.35$92.3570,200——
2016-10-25$92.00$92.0031,100——
2016-10-24$94.25$94.2518,600——
2016-10-21$92.90$92.9040,900——
2016-10-20$92.60$92.6060,500——
2016-10-19$94.50$94.5040,400——
2016-10-18$94.75$94.7550,500——
2016-10-17$96.90$96.9035,800——
2016-10-14$97.76$97.7691,800——
2016-10-13$98.43$98.4345,500——
2016-10-12$99.72$99.7250,700——
2016-10-11$99.30$99.3046,000——
2016-10-10$99.65$99.6536,400——
2016-10-07$98.32$98.3286,700——
2016-10-06$99.01$99.0146,500——
2016-10-05$99.07$99.0788,800——
2016-10-04$98.05$98.0545,700——
2016-10-03$98.04$98.0463,400——
2016-09-30$99.05$99.05144,600——
2016-09-29$97.00$97.00110,700——
2016-09-28$98.00$98.00130,300——
2016-09-27$96.77$96.77174,300——
2016-09-26$97.05$97.05194,400——
2016-09-23$94.73$94.73173,700——
2016-09-22$95.95$95.95103,400——
2016-09-21$94.94$94.9497,100——
2016-09-20$95.45$95.45128,300——
2016-09-19$95.15$95.15356,700——
2016-09-16$98.55$98.55185,100——
2016-09-15$99.18$99.1893,600——
2016-09-14$99.16$99.16113,700——
2016-09-13$99.02$99.02226,900——
2016-09-12$101.16$101.16222,000——
2016-09-09$101.17$101.1797,900——
2016-09-08$104.23$104.2350,100——
2016-09-07$108.28$108.28151,300——
2016-09-06$106.83$106.83235,700——
2016-09-02$107.06$107.0695,300——
2016-09-01$104.34$104.3455,200——
2016-08-31$104.57$104.5732,300——
2016-08-30$105.04$105.0471,800——
2016-08-29$104.90$104.9074,400——
2016-08-26$104.13$104.1360,700——
2016-08-25$105.40$105.4082,600——
2016-08-24$103.42$103.4235,900——
2016-08-23$103.77$103.7758,200——
2016-08-22$102.28$102.2826,900——
2016-08-19$101.03$101.0344,000——
2016-08-18$100.97$100.9747,800——
2016-08-17$99.70$99.7067,200——
2016-08-16$100.92$100.9237,200——
2016-08-15$100.75$100.7599,900——
2016-08-12$100.42$100.4298,100——
2016-08-11$99.19$99.19103,200——
2016-08-10$97.17$97.17221,500——
2016-08-09$97.50$97.5053,800——
2016-08-08$97.92$97.9253,700——
2016-08-05$97.30$97.3037,300——
2016-08-04$96.78$96.7832,200——
2016-08-03$97.20$97.2041,600——
2016-08-02$96.99$96.9943,700——
2016-08-01$99.67$99.6745,300——
2016-07-29$99.38$99.3851,700——
2016-07-28$100.40$100.4033,100——
2016-07-27$100.18$100.1855,500——
2016-07-26$100.30$100.3056,900——
2016-07-25$100.00$100.0035,600——
2016-07-22$101.26$101.2649,400——
2016-07-21$100.99$100.9953,700——
2016-07-20$101.42$101.4275,500——
2016-07-19$100.49$100.49121,300——
2016-07-18$102.61$102.61149,100——
2016-07-15$98.83$98.8365,900——
2016-07-14$98.75$98.7553,300——
2016-07-13$99.96$99.9671,000——
2016-07-12$99.91$99.9146,800——
2016-07-11$99.05$99.0595,900——
2016-07-08$96.82$96.8290,700——
2016-07-07$95.10$95.10110,300——
2016-07-06$93.61$93.6143,600——
2016-07-05$92.03$92.03108,600——
2016-07-01$92.62$92.6269,100——
2016-06-30$93.70$93.7082,900——
2016-06-29$91.13$91.13112,000——
2016-06-28$88.71$88.7184,800——
2016-06-27$87.56$87.56102,100——
2016-06-24$89.04$89.04196,500——
2016-06-23$92.32$92.3268,600——
2016-06-22$91.36$91.3683,400——
2016-06-21$90.41$90.41149,000——
2016-06-20$90.54$90.54106,000——
2016-06-17$90.68$90.68202,200——
2016-06-16$93.19$93.1996,000——
2016-06-15$94.32$94.3256,000——
2016-06-14$94.42$94.4262,700——
2016-06-13$94.68$94.6852,000——
2016-06-10$97.28$97.2846,400——
2016-06-09$99.46$99.4659,300——
2016-06-08$101.01$101.01124,200——
2016-06-07$99.04$99.0464,400——
2016-06-06$98.33$98.3377,600——
2016-06-03$97.90$97.9089,100——
2016-06-02$98.67$98.6776,900——
2016-06-01$98.62$98.62102,500——
2016-05-31$99.32$99.32147,100——
2016-05-27$100.23$100.23200,800——
2016-05-26$95.68$95.68112,000——
2016-05-25$94.90$94.9064,600——
2016-05-24$95.75$95.75128,300——
2016-05-23$93.64$93.6460,200——
2016-05-20$94.25$94.2572,300——
2016-05-19$93.57$93.5766,000——
2016-05-18$94.20$94.20115,100——
2016-05-17$93.95$93.95134,500——
2016-05-16$95.33$95.33140,800——
2016-05-13$95.91$95.91121,500——
2016-05-12$96.45$96.451,181,300——
2016-05-11$96.54$96.54524,700——
2016-05-10$88.55$88.5572,300——
2016-05-09$88.02$88.0242,500——
2016-05-06$87.68$87.6837,500——
2016-05-05$86.81$86.8141,700——
2016-05-04$86.72$86.7246,900——
2016-05-03$86.31$86.3165,500——
2016-05-02$88.84$88.8456,900——
2016-04-29$87.69$87.6969,100——
2016-04-28$87.09$87.0953,700——
2016-04-27$90.29$90.2936,800——
2016-04-26$90.40$90.4065,500——
2016-04-25$88.73$88.7337,200——
2016-04-22$89.35$89.35116,900——
2016-04-21$88.90$88.90121,300——
2016-04-20$89.09$89.09113,000——
2016-04-19$88.05$88.0588,200——
2016-04-18$91.21$91.2142,900——
2016-04-15$90.30$90.3075,000——
2016-04-14$89.72$89.72114,600——
2016-04-13$89.72$89.7259,900——
2016-04-12$88.13$88.1390,000——
2016-04-11$87.70$87.7061,300——
2016-04-08$86.45$86.4545,400——
2016-04-07$88.26$88.26101,600——
2016-04-06$91.14$91.1479,000——
2016-04-05$90.25$90.2550,300——
2016-04-04$91.59$91.5982,200——
2016-04-01$93.20$93.2048,600——
2016-03-31$93.46$93.4676,400——
2016-03-30$91.89$91.8965,000——
2016-03-29$92.52$92.52108,500——
2016-03-28$90.41$90.4156,600——
2016-03-24$89.03$89.03100,200——
2016-03-23$87.34$87.3440,900——
2016-03-22$87.85$87.8536,000——
2016-03-21$88.40$88.4055,100——
2016-03-18$89.95$89.95118,300——
2016-03-17$89.65$89.6571,700——
2016-03-16$88.35$88.3553,200——
2016-03-15$86.76$86.7643,600——
2016-03-14$88.31$88.3138,100——
2016-03-11$90.29$90.2989,900——
2016-03-10$87.28$87.2882,700——
2016-03-09$88.12$88.1271,800——
2016-03-08$86.30$86.3072,200——
2016-03-07$88.15$88.1575,300——
2016-03-04$87.97$87.9767,900——
2016-03-03$86.05$86.0570,500——
2016-03-02$83.88$83.8857,300——
2016-03-01$83.77$83.77108,100——
2016-02-29$81.14$81.1468,800——
2016-02-26$81.92$81.9243,300——
2016-02-25$81.04$81.0440,300——
2016-02-24$80.06$80.0636,000——
2016-02-23$78.96$78.9640,000——
2016-02-22$79.38$79.3839,500——
2016-02-19$79.00$79.0029,600——
2016-02-18$77.89$77.8934,500——
2016-02-17$79.57$79.5755,600——
2016-02-16$78.48$78.4839,800——
2016-02-12$76.82$76.8256,300——
2016-02-11$71.86$71.8643,100——
2016-02-10$73.40$73.4027,500——
2016-02-09$73.04$73.0432,400——
2016-02-08$73.21$73.2134,400——
2016-02-05$74.41$74.4170,500——
2016-02-04$78.63$78.6343,200——
2016-02-03$79.39$79.3957,400——
2016-02-02$78.41$78.4182,800——
2016-02-01$82.93$82.9376,600——
2016-01-29$83.86$83.86104,400——
2016-01-28$79.24$79.2450,700——
2016-01-27$79.21$79.2154,800——
2016-01-26$80.62$80.6231,300——
2016-01-25$78.27$78.2754,000——
2016-01-22$80.14$80.1475,200——
2016-01-21$77.98$77.9869,900——
2016-01-20$78.91$78.9165,800——
2016-01-19$78.69$78.6964,600——
2016-01-15$78.68$78.6884,800——
2016-01-14$79.60$79.6062,400——
2016-01-13$81.26$81.2694,400——
2016-01-12$82.28$82.28127,700——
2016-01-11$79.30$79.3051,200——
2016-01-08$77.48$77.4890,700——
2016-01-07$78.00$78.0061,800——
2016-01-06$80.78$80.7837,900——
2016-01-05$81.53$81.5377,100——
2016-01-04$81.54$81.54131,900——