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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$195.38$195.3836,400——
2019-12-30$192.59$192.5940,900——
2019-12-27$194.00$194.0024,600——
2019-12-26$194.00$194.0012,500——
2019-12-24$193.60$193.6018,400——
2019-12-23$193.03$193.0335,500——
2019-12-20$195.89$195.89118,900——
2019-12-19$195.33$195.3335,900——
2019-12-18$196.56$196.5631,600——
2019-12-17$196.80$196.8056,300——
2019-12-16$199.30$199.3050,200——
2019-12-13$200.81$200.8139,900——
2019-12-12$201.25$201.2551,400——
2019-12-11$201.21$201.2121,300——
2019-12-10$200.50$200.5056,100——
2019-12-09$202.31$202.3132,900——
2019-12-06$202.61$202.6137,800——
2019-12-05$204.22$204.2258,900——
2019-12-04$201.97$201.9746,300——
2019-12-03$199.00$199.0050,900——
2019-12-02$194.63$194.6327,800——
2019-11-29$200.01$200.0113,300——
2019-11-27$201.90$201.9030,600——
2019-11-26$201.29$201.2941,500——
2019-11-25$197.56$197.5646,400——
2019-11-22$192.00$192.0018,100——
2019-11-21$193.58$193.5823,600——
2019-11-20$195.83$195.8334,100——
2019-11-19$193.49$193.4923,800——
2019-11-18$192.06$192.0625,800——
2019-11-15$191.71$191.7127,900——
2019-11-14$195.54$195.5418,400——
2019-11-13$195.03$195.0325,600——
2019-11-12$194.96$194.9638,100——
2019-11-11$194.24$194.2427,000——
2019-11-08$191.12$191.1233,800——
2019-11-07$191.67$191.6743,100——
2019-11-06$196.82$196.8243,100——
2019-11-05$193.61$193.6145,400——
2019-11-04$195.17$195.1750,500——
2019-11-01$198.26$198.2687,500——
2019-10-31$191.65$191.6549,700——
2019-10-30$195.03$195.0361,700——
2019-10-29$196.35$196.35101,300——
2019-10-28$202.20$202.20102,000——
2019-10-25$206.21$206.2161,400——
2019-10-24$200.46$200.4641,600——
2019-10-23$198.01$198.0129,900——
2019-10-22$198.13$198.1327,900——
2019-10-21$200.57$200.5730,200——
2019-10-18$198.70$198.7038,900——
2019-10-17$200.12$200.1249,000——
2019-10-16$199.99$199.9942,600——
2019-10-15$195.83$195.8331,300——
2019-10-14$190.49$190.4926,800——
2019-10-11$191.10$191.1056,200——
2019-10-10$188.39$188.3939,000——
2019-10-09$188.92$188.9244,300——
2019-10-08$188.28$188.2838,100——
2019-10-07$189.97$189.9753,300——
2019-10-04$192.98$192.9875,100——
2019-10-03$188.26$188.2635,600——
2019-10-02$189.25$189.2538,100——
2019-10-01$191.38$191.3855,700——
2019-09-30$192.09$192.0982,900——
2019-09-27$183.41$183.41108,100——
2019-09-26$188.00$188.0065,400——
2019-09-25$192.18$192.1890,400——
2019-09-24$190.85$190.8566,600——
2019-09-23$194.00$194.00117,700——
2019-09-20$191.72$191.72185,600——
2019-09-19$195.56$195.5647,700——
2019-09-18$197.59$197.5966,200——
2019-09-17$198.72$198.7299,200——
2019-09-16$200.70$200.7075,000——
2019-09-13$200.28$200.2871,700——
2019-09-12$200.15$200.15143,600——
2019-09-11$201.07$201.07154,100——
2019-09-10$190.60$190.60140,900——
2019-09-09$191.25$191.25121,900——
2019-09-06$187.13$187.13130,600——
2019-09-05$185.64$185.64182,300——
2019-09-04$183.07$183.07109,100——
2019-09-03$178.18$178.18124,700——
2019-08-30$183.47$183.4772,500——
2019-08-29$179.66$179.6668,300——
2019-08-28$181.20$181.2092,200——
2019-08-27$174.59$174.5998,100——
2019-08-26$180.28$180.2873,300——
2019-08-23$175.80$175.80151,900——
2019-08-22$184.64$184.64152,600——
2019-08-21$191.36$191.36151,500——
2019-08-20$184.20$184.20111,200——
2019-08-19$183.97$183.97129,700——
2019-08-16$185.31$185.31127,400——
2019-08-15$179.73$179.7382,700——
2019-08-14$177.10$177.1083,300——
2019-08-13$184.42$184.42101,100——
2019-08-12$182.99$182.9991,900——
2019-08-09$182.00$182.0092,900——
2019-08-08$184.80$184.80125,900——
2019-08-07$180.92$180.9294,000——
2019-08-06$180.95$180.9598,300——
2019-08-05$172.22$172.2289,300——
2019-08-02$176.16$176.1646,600——
2019-08-01$177.20$177.20104,400——
2019-07-31$177.35$177.35125,500——
2019-07-30$176.00$176.00240,000——
2019-07-29$161.39$161.39151,400——
2019-07-26$162.91$162.9175,500——
2019-07-25$163.02$163.0275,300——
2019-07-24$161.16$161.1658,700——
2019-07-23$155.97$155.9766,900——
2019-07-22$156.83$156.8378,500——
2019-07-19$158.44$158.4475,000——
2019-07-18$159.72$159.7266,200——
2019-07-17$156.97$156.9746,000——
2019-07-16$156.31$156.3127,500——
2019-07-15$156.01$156.0143,400——
2019-07-12$160.11$160.1154,200——
2019-07-11$157.11$157.1165,000——
2019-07-10$156.98$156.9848,300——
2019-07-09$153.94$153.9465,800——
2019-07-08$153.66$153.6652,300——
2019-07-05$155.72$155.7266,300——
2019-07-03$157.88$157.8859,300——
2019-07-02$154.41$154.41102,800——
2019-07-01$157.02$157.02140,300——
2019-06-28$157.54$157.54178,500——
2019-06-27$156.26$156.26116,300——
2019-06-26$148.43$148.43130,200——
2019-06-25$146.73$146.73115,500——
2019-06-24$150.80$150.8063,300——
2019-06-21$158.36$158.36154,500——
2019-06-20$163.32$163.32154,800——
2019-06-19$155.53$155.53110,300——
2019-06-18$154.50$154.5081,500——
2019-06-17$153.90$153.9073,200——
2019-06-14$155.90$155.9079,200——
2019-06-13$155.52$155.52118,500——
2019-06-12$152.01$152.0198,700——
2019-06-11$153.27$153.2778,500——
2019-06-10$154.36$154.3673,700——
2019-06-07$152.50$152.5086,300——
2019-06-06$151.26$151.2690,400——
2019-06-05$152.82$152.82116,900——
2019-06-04$149.56$149.56149,000——
2019-06-03$145.41$145.41112,900——
2019-05-31$143.60$143.60143,700——
2019-05-30$148.05$148.05115,800——
2019-05-29$150.36$150.36157,100——
2019-05-28$150.94$150.94174,700——
2019-05-24$156.31$156.31315,500——
2019-05-23$136.10$136.10210,800——
2019-05-22$133.00$133.00211,700——
2019-05-21$130.00$130.00168,700——
2019-05-20$123.82$123.82130,400——
2019-05-17$121.69$121.69121,000——
2019-05-16$124.76$124.76106,500——
2019-05-15$121.26$121.26158,000——
2019-05-14$120.54$120.5485,000——
2019-05-13$117.85$117.8574,300——
2019-05-10$121.42$121.4277,200——
2019-05-09$121.83$121.8385,000——
2019-05-08$120.49$120.4995,500——
2019-05-07$126.46$126.46124,700——
2019-05-06$124.51$124.5172,100——
2019-05-03$125.44$125.4482,100——
2019-05-02$125.43$125.4344,200——
2019-05-01$125.86$125.86111,100——
2019-04-30$124.77$124.7781,300——
2019-04-29$123.63$123.6379,600——
2019-04-26$122.64$122.6481,400——
2019-04-25$123.05$123.0592,500——
2019-04-24$127.08$127.0837,800——
2019-04-23$126.72$126.7260,800——
2019-04-22$123.55$123.5576,400——
2019-04-18$127.99$127.9952,900——
2019-04-17$127.10$127.1095,700——
2019-04-16$128.55$128.5572,100——
2019-04-15$125.69$125.6988,700——
2019-04-12$126.86$126.8670,600——
2019-04-11$129.30$129.3060,100——
2019-04-10$128.72$128.7289,600——
2019-04-09$124.19$124.1968,600——
2019-04-08$129.71$129.7194,900——
2019-04-05$128.71$128.71145,000——
2019-04-04$128.98$128.98100,400——
2019-04-03$125.40$125.40159,500——
2019-04-02$119.43$119.4389,300——
2019-04-01$119.75$119.75156,900——
2019-03-29$117.53$117.53131,800——
2019-03-28$117.25$117.2584,400——
2019-03-27$118.34$118.3491,700——
2019-03-26$117.21$117.2168,000——
2019-03-25$116.52$116.52157,500——
2019-03-22$114.30$114.3080,900——
2019-03-21$116.68$116.6875,500——
2019-03-20$115.47$115.4797,500——
2019-03-19$115.75$115.7569,100——
2019-03-18$120.35$120.35101,100——
2019-03-15$117.37$117.37313,900——
2019-03-14$121.16$121.1671,100——
2019-03-13$123.37$123.3788,800——
2019-03-12$124.00$124.0056,000——
2019-03-11$126.83$126.8396,900——
2019-03-08$124.57$124.5757,500——
2019-03-07$126.81$126.8182,700——
2019-03-06$126.42$126.4273,300——
2019-03-05$130.89$130.8963,500——
2019-03-04$136.75$136.7572,700——
2019-03-01$137.75$137.7570,800——
2019-02-28$138.43$138.4399,400——
2019-02-27$139.80$139.8076,300——
2019-02-26$140.85$140.8569,300——
2019-02-25$143.33$143.3389,000——
2019-02-22$143.50$143.50126,400——
2019-02-21$143.89$143.89184,100——
2019-02-20$141.64$141.64100,600——
2019-02-19$146.21$146.21118,900——
2019-02-15$140.12$140.1263,700——
2019-02-14$139.55$139.55117,700——
2019-02-13$143.90$143.9096,400——
2019-02-12$147.07$147.07133,600——
2019-02-11$138.12$138.12121,800——
2019-02-08$139.56$139.56158,600——
2019-02-07$136.21$136.21142,200——
2019-02-06$131.46$131.46152,100——
2019-02-05$134.37$134.37320,300——
2019-02-04$161.29$161.29119,600——
2019-02-01$162.00$162.0084,700——
2019-01-31$166.29$166.29123,600——
2019-01-30$160.07$160.07105,000——
2019-01-29$155.07$155.0780,900——
2019-01-28$151.41$151.4187,100——
2019-01-25$152.64$152.64103,500——
2019-01-24$149.61$149.6188,100——
2019-01-23$146.48$146.4838,300——
2019-01-22$146.42$146.4264,500——
2019-01-18$149.25$149.2538,800——
2019-01-17$148.80$148.8060,500——
2019-01-16$146.00$146.0051,800——
2019-01-15$147.90$147.90121,900——
2019-01-14$142.80$142.8055,900——
2019-01-11$143.27$143.2759,600——
2019-01-10$143.72$143.7263,000——
2019-01-09$141.35$141.35118,400——
2019-01-08$141.16$141.1672,500——
2019-01-07$138.32$138.3253,700——
2019-01-04$134.01$134.0157,100——
2019-01-03$127.42$127.4269,000——
2019-01-02$131.39$131.3979,600——