Cavco Industries, Inc. - Price History
Monthly price history for CVCO (Cavco Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $365 | $365 |
| April 2024 | $364.21 | $364.21 |
| March 2024 | $399.06 | $399.06 |
| February 2024 | $372.57 | $372.57 |
| January 2024 | $331.92 | $331.92 |
| December 2023 | $346.62 | $346.62 |
| November 2023 | $282.78 | $282.78 |
| October 2023 | $249.51 | $249.51 |
| September 2023 | $265.66 | $265.66 |
| August 2023 | $279.52 | $279.52 |
| July 2023 | $295.65 | $295.65 |
| June 2023 | $295 | $295 |
| May 2023 | $248.98 | $248.98 |
| April 2023 | $300.22 | $300.22 |
| March 2023 | $317.74 | $317.74 |
| February 2023 | $285 | $285 |
| January 2023 | $266.10 | $266.10 |
| December 2022 | $226.25 | $226.25 |
| November 2022 | $229.63 | $229.63 |
| October 2022 | $226.67 | $226.67 |
| September 2022 | $205.76 | $205.76 |
| August 2022 | $234.01 | $234.01 |
| July 2022 | $257.79 | $257.79 |
| June 2022 | $195.99 | $195.99 |
| May 2022 | $222.16 | $222.16 |
| April 2022 | $236.25 | $236.25 |
| March 2022 | $240.85 | $240.85 |
| February 2022 | $272.63 | $272.63 |
| January 2022 | $269.44 | $269.44 |
| December 2021 | $317.65 | $317.65 |
| November 2021 | $297.49 | $297.49 |
| October 2021 | $240.38 | $240.38 |
| September 2021 | $236.74 | $236.74 |
| August 2021 | $255.50 | $255.50 |
| July 2021 | $235 | $235 |
| June 2021 | $222.19 | $222.19 |
| May 2021 | $221.27 | $221.27 |
| April 2021 | $209.43 | $209.43 |
| March 2021 | $225.61 | $225.61 |
| February 2021 | $210.91 | $210.91 |
| January 2021 | $188.66 | $188.66 |
| December 2020 | $175.45 | $175.45 |
| November 2020 | $180.01 | $180.01 |
| October 2020 | $172.14 | $172.14 |
| September 2020 | $180.31 | $180.31 |
| August 2020 | $190.91 | $190.91 |
| July 2020 | $200.33 | $200.33 |
| June 2020 | $192.85 | $192.85 |
| May 2020 | $190.19 | $190.19 |
| April 2020 | $154.68 | $154.68 |
| March 2020 | $144.94 | $144.94 |
| February 2020 | $201.72 | $201.72 |
| January 2020 | $224.02 | $224.02 |
| December 2019 | $195.38 | $195.38 |
| November 2019 | $200.01 | $200.01 |
| October 2019 | $191.65 | $191.65 |
| September 2019 | $192.09 | $192.09 |
| August 2019 | $183.47 | $183.47 |
| July 2019 | $177.35 | $177.35 |
| June 2019 | $157.54 | $157.54 |
| May 2019 | $143.60 | $143.60 |
| April 2019 | $124.77 | $124.77 |
| March 2019 | $117.53 | $117.53 |
| February 2019 | $138.43 | $138.43 |
| January 2019 | $166.29 | $166.29 |
| December 2018 | $130.38 | $130.38 |
| November 2018 | $164.56 | $164.56 |
| October 2018 | $200.61 | $200.61 |
| September 2018 | $253 | $253 |
| August 2018 | $245.40 | $245.40 |
| July 2018 | $212.45 | $212.45 |
| June 2018 | $207.65 | $207.65 |
| May 2018 | $207.60 | $207.60 |
| April 2018 | $170.35 | $170.35 |
| March 2018 | $173.75 | $173.75 |
| February 2018 | $159.10 | $159.10 |
| January 2018 | $153.15 | $153.15 |
| December 2017 | $152.60 | $152.60 |
| November 2017 | $153.15 | $153.15 |
| October 2017 | $156.90 | $156.90 |
| September 2017 | $147.55 | $147.55 |
| August 2017 | $134.55 | $134.55 |
| July 2017 | $130.40 | $130.40 |
| June 2017 | $129.65 | $129.65 |
| May 2017 | $110.25 | $110.25 |
| April 2017 | $118.75 | $118.75 |
| March 2017 | $116.40 | $116.40 |
| February 2017 | $119.25 | $119.25 |
| January 2017 | $98.25 | $98.25 |
| December 2016 | $99.85 | $99.85 |
| November 2016 | $94.55 | $94.55 |
| October 2016 | $92.40 | $92.40 |
| September 2016 | $99.05 | $99.05 |
| August 2016 | $104.57 | $104.57 |
| July 2016 | $99.38 | $99.38 |
| June 2016 | $93.70 | $93.70 |
| May 2016 | $99.32 | $99.32 |
| April 2016 | $87.69 | $87.69 |
| March 2016 | $93.46 | $93.46 |
| February 2016 | $81.14 | $81.14 |
| January 2016 | $83.86 | $83.86 |
| December 2015 | $83.31 | $83.31 |
| November 2015 | $92.70 | $92.70 |
| October 2015 | $98.60 | $98.60 |
| September 2015 | $68.09 | $68.09 |
| August 2015 | $71.55 | $71.55 |
| July 2015 | $73.08 | $73.08 |
| June 2015 | $75.44 | $75.44 |
| May 2015 | $72.53 | $72.53 |
| April 2015 | $65.57 | $65.57 |
| March 2015 | $75.06 | $75.06 |
| February 2015 | $71.66 | $71.66 |
| January 2015 | $73.51 | $73.51 |
| December 2014 | $79.27 | $79.27 |
| November 2014 | $74.13 | $74.13 |
| October 2014 | $72.87 | $72.87 |
| September 2014 | $68 | $68 |
| August 2014 | $71.43 | $71.43 |
| July 2014 | $71.39 | $71.39 |
| June 2014 | $85.30 | $85.30 |
| May 2014 | $76.77 | $76.77 |
| April 2014 | $77.95 | $77.95 |
| March 2014 | $78.45 | $78.45 |
| February 2014 | $78.45 | $78.45 |
| January 2014 | $78.12 | $78.12 |
| December 2013 | $68.70 | $68.70 |
| November 2013 | $67.47 | $67.47 |
| October 2013 | $58.57 | $58.57 |
| September 2013 | $56.95 | $56.95 |
| August 2013 | $52.54 | $52.54 |
| July 2013 | $54.79 | $54.79 |
| June 2013 | $50.45 | $50.45 |
| May 2013 | $47.91 | $47.91 |
| April 2013 | $45.62 | $45.62 |
| March 2013 | $47.57 | $47.57 |
| February 2013 | $45.11 | $45.11 |
| January 2013 | $51.86 | $51.86 |
| December 2012 | $49.98 | $49.98 |
| November 2012 | $51.50 | $51.50 |
| October 2012 | $48.34 | $48.34 |
| September 2012 | $45.89 | $45.89 |
| August 2012 | $45.80 | $45.80 |
| July 2012 | $47.86 | $47.86 |
| June 2012 | $51.28 | $51.28 |
| May 2012 | $42.15 | $42.15 |
| April 2012 | $51.60 | $51.60 |
| March 2012 | $46.58 | $46.58 |
| February 2012 | $45.09 | $45.09 |
| January 2012 | $45.53 | $45.53 |
| December 2011 | $40.06 | $40.06 |
| November 2011 | $40.69 | $40.69 |
| October 2011 | $45.03 | $45.03 |
| September 2011 | $34.44 | $34.44 |
| August 2011 | $36.37 | $36.37 |
| July 2011 | $42.56 | $42.56 |
| June 2011 | $45 | $45 |
| May 2011 | $43.16 | $43.16 |
| April 2011 | $46.48 | $46.48 |
| March 2011 | $45.16 | $45.16 |
| February 2011 | $40.82 | $40.82 |
| January 2011 | $41.19 | $41.19 |
| December 2010 | $46.69 | $46.69 |
| November 2010 | $36.46 | $36.46 |
| October 2010 | $31.69 | $31.69 |
| September 2010 | $35.91 | $35.91 |
| August 2010 | $33.51 | $33.51 |
| July 2010 | $35.06 | $35.06 |
| June 2010 | $35.18 | $35.18 |
| May 2010 | $36.51 | $36.51 |
| April 2010 | $39.17 | $39.17 |
| March 2010 | $34.14 | $34.14 |
| February 2010 | $35.02 | $35.02 |
| January 2010 | $35.84 | $35.84 |
| December 2009 | $35.92 | $35.92 |
| November 2009 | $35.69 | $35.69 |
| October 2009 | $30.40 | $30.40 |
| September 2009 | $35.50 | $35.50 |
| August 2009 | $32.31 | $32.31 |
| July 2009 | $34.23 | $34.23 |
| June 2009 | $25.33 | $25.33 |
| May 2009 | $23 | $23 |
| April 2009 | $23.44 | $23.44 |
| March 2009 | $23.60 | $23.60 |
| February 2009 | $22.10 | $22.10 |
| January 2009 | $24.48 | $24.48 |
| December 2008 | $26.89 | $26.89 |
| November 2008 | $30.26 | $30.26 |
| October 2008 | $34.03 | $34.03 |
| September 2008 | $36.15 | $36.15 |
| August 2008 | $35.01 | $35.01 |
| July 2008 | $33.70 | $33.70 |
| June 2008 | $32.73 | $32.73 |
| May 2008 | $38.34 | $38.34 |
| April 2008 | $39.92 | $39.92 |
| March 2008 | $35.04 | $35.04 |
| February 2008 | $32.94 | $32.94 |
| January 2008 | $32.87 | $32.87 |
| December 2007 | $33.84 | $33.84 |
| November 2007 | $37.74 | $37.74 |
| October 2007 | $39.31 | $39.31 |
| September 2007 | $33.50 | $33.50 |
| August 2007 | $35.12 | $35.12 |
| July 2007 | $34.65 | $34.65 |
| June 2007 | $37.52 | $37.52 |
| May 2007 | $38.64 | $38.64 |
| April 2007 | $37.56 | $37.56 |
| March 2007 | $34.95 | $34.95 |
| February 2007 | $33.01 | $33.01 |
| January 2007 | $32.37 | $32.37 |
| December 2006 | $35.04 | $35.04 |
| November 2006 | $35.50 | $35.50 |
| October 2006 | $33.58 | $33.58 |
| September 2006 | $31.51 | $31.51 |
| August 2006 | $34.02 | $34.02 |
| July 2006 | $32.75 | $32.75 |
| June 2006 | $44.44 | $44.44 |
| May 2006 | $47.43 | $47.43 |
| April 2006 | $45.27 | $45.27 |
| March 2006 | $48.59 | $48.59 |
| February 2006 | $46.05 | $46.05 |
| January 2006 | $42.40 | $42.40 |
| December 2005 | $38.28 | $38.28 |
| November 2005 | $39.26 | $39.26 |
| October 2005 | $39.46 | $39.46 |
| September 2005 | $36.28 | $36.28 |
| August 2005 | $33.54 | $33.54 |
| July 2005 | $30.50 | $30.50 |
| June 2005 | $28.18 | $28.18 |
| May 2005 | $26.91 | $26.91 |
| April 2005 | $26.50 | $26.50 |
| March 2005 | $24.18 | $24.18 |
| February 2005 | $26.83 | $26.83 |
| January 2005 | $23.86 | $47.72 |
| December 2004 | $22.50 | $45 |
| November 2004 | $20.12 | $40.25 |
| October 2004 | $19.96 | $39.91 |
| September 2004 | $18.88 | $37.76 |
| August 2004 | $19.15 | $38.30 |
| July 2004 | $19.80 | $39.59 |
| June 2004 | $19.84 | $39.68 |
| May 2004 | $18.97 | $37.94 |
| April 2004 | $19.78 | $39.55 |
| March 2004 | $18.42 | $36.85 |
| February 2004 | $18.88 | $37.76 |
| January 2004 | $15.75 | $31.50 |
| December 2003 | $12 | $24 |
| November 2003 | $11.75 | $23.50 |
| October 2003 | $12.10 | $24.20 |
| September 2003 | $10.72 | $21.43 |
| August 2003 | $9.53 | $19.06 |
| July 2003 | $9.60 | $19.20 |
| June 2003 | $9.25 | $18.50 |
CVCO
Price: $381.53
52 week price:
Earnings Per Share: 19.74 USD
P/E Ratio: 15.51
Exchange: NMS
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 152400
Ebitda: 65.9 millionMarket Capitalization: 3.1 billion