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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$175.45$175.4555,600——
2020-12-30$178.71$178.7127,200——
2020-12-29$177.85$177.8524,300——
2020-12-28$179.70$179.7024,300——
2020-12-24$181.45$181.4517,900——
2020-12-23$180.22$180.2228,400——
2020-12-22$181.84$181.8421,700——
2020-12-21$179.78$179.7862,900——
2020-12-18$188.00$188.00210,400——
2020-12-17$183.87$183.8747,700——
2020-12-16$177.51$177.5139,400——
2020-12-15$180.41$180.4140,800——
2020-12-14$179.30$179.3031,700——
2020-12-11$178.28$178.2835,900——
2020-12-10$182.74$182.7418,400——
2020-12-09$184.67$184.6729,100——
2020-12-08$183.59$183.5930,100——
2020-12-07$189.30$189.3027,300——
2020-12-04$183.68$183.6825,500——
2020-12-03$187.11$187.1135,700——
2020-12-02$181.99$181.9932,600——
2020-12-01$187.19$187.1978,800——
2020-11-30$180.01$180.0198,200——
2020-11-27$187.52$187.5230,400——
2020-11-25$189.21$189.2179,000——
2020-11-24$199.61$199.6127,700——
2020-11-23$200.14$200.1432,000——
2020-11-20$195.52$195.5228,800——
2020-11-19$197.66$197.6630,300——
2020-11-18$201.40$201.4040,100——
2020-11-17$206.12$206.1253,900——
2020-11-16$198.77$198.7734,000——
2020-11-13$195.83$195.8335,100——
2020-11-12$193.73$193.7354,100——
2020-11-11$201.71$201.7170,300——
2020-11-10$199.97$199.9773,500——
2020-11-09$190.05$190.0581,300——
2020-11-06$195.00$195.0029,800——
2020-11-05$201.39$201.3925,000——
2020-11-04$199.40$199.4061,800——
2020-11-03$193.14$193.1454,300——
2020-11-02$184.98$184.9872,300——
2020-10-30$172.14$172.1488,100——
2020-10-29$178.00$178.0070,500——
2020-10-28$174.83$174.8368,900——
2020-10-27$167.57$167.5752,200——
2020-10-26$171.03$171.0336,100——
2020-10-23$178.77$178.7762,600——
2020-10-22$178.34$178.3452,000——
2020-10-21$178.00$178.0068,200——
2020-10-20$182.38$182.3841,800——
2020-10-19$178.94$178.9437,400——
2020-10-16$179.61$179.6134,100——
2020-10-15$181.22$181.2249,900——
2020-10-14$177.77$177.7735,700——
2020-10-13$180.72$180.7255,900——
2020-10-12$187.67$187.6747,100——
2020-10-09$186.11$186.1155,800——
2020-10-08$184.25$184.2549,300——
2020-10-07$184.00$184.0078,700——
2020-10-06$183.81$183.8155,900——
2020-10-05$186.69$186.6959,900——
2020-10-02$184.53$184.5350,400——
2020-10-01$182.93$182.9361,000——
2020-09-30$180.31$180.3150,600——
2020-09-29$179.06$179.0636,200——
2020-09-28$184.54$184.5448,700——
2020-09-25$174.20$174.2077,800——
2020-09-24$176.50$176.5050,400——
2020-09-23$175.00$175.0068,800——
2020-09-22$172.35$172.3537,700——
2020-09-21$166.22$166.2255,200——
2020-09-18$170.30$170.30155,200——
2020-09-17$172.21$172.2141,500——
2020-09-16$176.90$176.9042,400——
2020-09-15$176.70$176.7041,900——
2020-09-14$176.75$176.7539,000——
2020-09-11$177.74$177.7436,400——
2020-09-10$183.80$183.8033,200——
2020-09-09$184.57$184.5729,900——
2020-09-08$185.04$185.0443,400——
2020-09-04$185.19$185.1956,700——
2020-09-03$194.75$194.7561,700——
2020-09-02$201.90$201.9045,200——
2020-09-01$200.50$200.5073,100——
2020-08-31$190.91$190.9150,200——
2020-08-28$193.96$193.9638,500——
2020-08-27$192.44$192.4430,700——
2020-08-26$191.86$191.8633,600——
2020-08-25$199.52$199.5240,400——
2020-08-24$203.34$203.3428,100——
2020-08-21$203.40$203.4039,500——
2020-08-20$200.43$200.4329,000——
2020-08-19$204.28$204.2837,100——
2020-08-18$204.52$204.5241,400——
2020-08-17$211.39$211.3925,100——
2020-08-14$205.68$205.6822,700——
2020-08-13$208.15$208.1519,000——
2020-08-12$209.05$209.0530,700——
2020-08-11$207.51$207.5137,800——
2020-08-10$204.99$204.9968,100——
2020-08-07$204.69$204.6940,000——
2020-08-06$205.19$205.1930,400——
2020-08-05$207.66$207.6635,700——
2020-08-04$206.36$206.3646,700——
2020-08-03$210.99$210.9963,400——
2020-07-31$200.33$200.3373,300——
2020-07-30$203.00$203.0098,300——
2020-07-29$192.55$192.5542,900——
2020-07-28$183.83$183.8338,400——
2020-07-27$191.23$191.2334,300——
2020-07-24$186.09$186.0925,300——
2020-07-23$187.55$187.5530,400——
2020-07-22$192.95$192.9539,800——
2020-07-21$188.05$188.0525,500——
2020-07-20$186.92$186.9216,300——
2020-07-17$189.14$189.1425,700——
2020-07-16$191.70$191.7024,400——
2020-07-15$191.21$191.2146,300——
2020-07-14$182.64$182.6468,800——
2020-07-13$180.11$180.1168,600——
2020-07-10$185.47$185.4733,600——
2020-07-09$178.79$178.7942,800——
2020-07-08$189.18$189.1830,400——
2020-07-07$185.33$185.3341,600——
2020-07-06$189.94$189.9436,800——
2020-07-02$187.21$187.2129,500——
2020-07-01$190.32$190.3250,700——
2020-06-30$192.85$192.8557,900——
2020-06-29$195.98$195.9862,900——
2020-06-26$174.33$174.3397,800——
2020-06-25$183.74$183.7443,500——
2020-06-24$181.99$181.9941,900——
2020-06-23$192.23$192.2340,000——
2020-06-22$188.25$188.2535,900——
2020-06-19$184.75$184.7583,600——
2020-06-18$187.29$187.2960,200——
2020-06-17$193.81$193.8132,800——
2020-06-16$199.46$199.4656,700——
2020-06-15$195.13$195.1369,100——
2020-06-12$186.21$186.2161,800——
2020-06-11$178.46$178.4691,700——
2020-06-10$202.84$202.8452,100——
2020-06-09$211.62$211.6257,300——
2020-06-08$208.22$208.2241,800——
2020-06-05$208.16$208.1684,100——
2020-06-04$197.29$197.2943,500——
2020-06-03$200.17$200.1751,100——
2020-06-02$188.70$188.7053,700——
2020-06-01$189.07$189.0750,200——
2020-05-29$190.19$190.1964,000——
2020-05-28$189.48$189.48106,800——
2020-05-27$204.98$204.98114,500——
2020-05-26$202.45$202.45112,700——
2020-05-22$186.73$186.7364,800——
2020-05-21$182.58$182.58174,200——
2020-05-20$167.60$167.6068,000——
2020-05-19$156.39$156.3967,200——
2020-05-18$162.18$162.1872,400——
2020-05-15$151.71$151.7165,500——
2020-05-14$140.90$140.9049,300——
2020-05-13$140.97$140.9746,400——
2020-05-12$149.44$149.4435,300——
2020-05-11$160.05$160.0541,500——
2020-05-08$161.39$161.3948,100——
2020-05-07$153.73$153.7346,100——
2020-05-06$148.42$148.4238,300——
2020-05-05$151.09$151.0954,700——
2020-05-04$150.48$150.4858,700——
2020-05-01$149.17$149.1741,800——
2020-04-30$154.68$154.6875,900——
2020-04-29$170.74$170.7495,600——
2020-04-28$155.85$155.8585,700——
2020-04-27$146.69$146.6994,700——
2020-04-24$137.13$137.1343,600——
2020-04-23$130.54$130.5450,900——
2020-04-22$126.72$126.7250,200——
2020-04-21$121.50$121.5044,900——
2020-04-20$120.68$120.6846,100——
2020-04-17$128.79$128.7958,100——
2020-04-16$125.04$125.04105,900——
2020-04-15$122.14$122.1483,500——
2020-04-14$134.26$134.2667,700——
2020-04-13$135.26$135.2644,400——
2020-04-09$140.95$140.9592,900——
2020-04-08$141.92$141.9286,600——
2020-04-07$123.59$123.5957,800——
2020-04-06$120.41$120.4189,600——
2020-04-03$108.21$108.2182,100——
2020-04-02$117.35$117.3556,000——
2020-04-01$117.98$117.98113,300——
2020-03-31$144.94$144.9461,100——
2020-03-30$151.40$151.4048,300——
2020-03-27$148.47$148.4783,200——
2020-03-26$164.31$164.3185,500——
2020-03-25$142.20$142.2083,000——
2020-03-24$133.81$133.8169,600——
2020-03-23$122.47$122.4758,400——
2020-03-20$118.00$118.0081,500——
2020-03-19$125.56$125.5681,200——
2020-03-18$111.73$111.7390,100——
2020-03-17$122.48$122.48111,200——
2020-03-16$123.10$123.10114,400——
2020-03-13$146.25$146.2595,100——
2020-03-12$137.78$137.78133,500——
2020-03-11$175.76$175.7678,500——
2020-03-10$189.13$189.1371,900——
2020-03-09$189.21$189.2199,500——
2020-03-06$213.71$213.7137,700——
2020-03-05$213.08$213.0861,500——
2020-03-04$216.85$216.8548,200——
2020-03-03$208.27$208.2742,900——
2020-03-02$205.57$205.5761,800——
2020-02-28$201.72$201.7293,800——
2020-02-27$208.39$208.3967,300——
2020-02-26$215.08$215.0863,800——
2020-02-25$209.11$209.1148,000——
2020-02-24$223.43$223.4325,100——
2020-02-21$228.13$228.1318,100——
2020-02-20$228.67$228.6718,300——
2020-02-19$228.15$228.1535,900——
2020-02-18$230.45$230.4532,000——
2020-02-14$229.84$229.8426,000——
2020-02-13$231.18$231.1833,600——
2020-02-12$228.79$228.7945,400——
2020-02-11$229.68$229.6850,500——
2020-02-10$233.29$233.2955,700——
2020-02-07$228.76$228.7657,700——
2020-02-06$229.60$229.6031,900——
2020-02-05$230.75$230.7552,700——
2020-02-04$224.70$224.7071,400——
2020-02-03$230.47$230.47116,900——
2020-01-31$224.02$224.02100,700——
2020-01-30$210.25$210.25102,900——
2020-01-29$218.00$218.0092,800——
2020-01-28$225.51$225.5142,300——
2020-01-27$223.72$223.7223,000——
2020-01-24$224.87$224.8759,500——
2020-01-23$224.71$224.7179,400——
2020-01-22$214.84$214.8456,700——
2020-01-21$214.61$214.6129,800——
2020-01-17$213.11$213.1132,600——
2020-01-16$211.56$211.5623,700——
2020-01-15$209.00$209.0051,600——
2020-01-14$207.33$207.3319,300——
2020-01-13$205.14$205.1434,900——
2020-01-10$202.43$202.4352,100——
2020-01-09$197.93$197.9352,800——
2020-01-08$197.04$197.0421,100——
2020-01-07$196.16$196.1622,300——
2020-01-06$199.03$199.0332,300——
2020-01-03$199.31$199.3152,000——
2020-01-02$196.60$196.6061,100——