Cavco

CVCO
🏛️ usa →
572.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 569.30 569.30 569.30 569.30 1.8K
09:32 568.30 568.30 568.30 568.30 0.2K
09:33 568.30 571.80 567.30 568.30 3.3K
09:34 568.30 569.80 567.30 569.80 2.7K
09:35 569.80 570.80 567.80 567.80 5.6K
09:36 568.80 569.80 568.30 568.80 3.1K
09:37 569.80 571.30 569.80 571.30 3.6K
09:38 569.30 569.30 569.30 569.30 0.6K
09:39 570.80 571.55 569.55 570.05 4.6K
09:40 570.05 571.80 569.55 570.26 6.1K
09:41 568.55 570.15 567.80 569.30 5.4K
09:42 567.80 568.05 567.80 568.05 1.7K
09:43 567.80 568.05 567.55 567.55 3.8K
09:56 571.58 571.58 571.58 571.58 1.8K
09:57 570.00 570.00 570.00 570.00 8.2K
10:03 575.30 575.30 575.30 575.30 1.2K
10:04 574.80 575.35 574.80 575.35 2.7K
10:05 575.10 575.30 574.65 575.25 5.4K
10:06 574.45 575.50 573.95 573.95 3.7K
10:07 573.40 574.45 573.40 574.45 2.7K
10:08 574.85 575.29 574.85 575.29 2.6K
10:09 575.50 575.80 575.24 575.45 3.5K
10:10 575.35 575.35 574.15 574.25 3.9K
10:11 574.30 574.95 574.20 574.95 5.8K
10:12 574.75 575.80 574.70 574.70 4.1K
10:13 574.40 575.45 574.25 574.25 3.5K
10:14 574.30 574.30 573.75 574.00 2.1K
10:15 573.65 573.80 573.30 573.35 4.8K
10:16 573.60 574.90 573.60 573.65 3.9K
10:17 573.95 574.10 573.45 573.65 3.9K
10:18 573.75 574.50 573.65 574.15 3.8K
10:19 574.55 574.70 573.65 573.65 4.1K
10:20 574.70 574.70 574.30 574.35 4.3K
10:21 574.35 574.95 574.35 574.50 2.9K
10:22 575.05 575.55 574.90 574.90 2.7K
10:23 575.10 575.10 574.60 574.60 3.1K
10:24 574.40 574.40 573.25 573.30 3.9K
10:25 573.70 573.70 573.25 573.25 4.7K
10:41 576.00 576.00 576.00 576.00 0.6K
10:48 577.53 577.53 577.53 577.53 2.4K
11:08 572.90 572.90 572.42 572.42 2.7K
11:22 569.97 569.97 569.97 569.97 0.7K
11:29 568.55 569.54 568.55 569.54 2.4K
11:34 571.03 571.03 571.03 571.03 0.8K
11:46 569.89 570.68 569.89 570.68 1.9K
11:53 570.69 570.75 570.69 570.75 1.1K
11:55 569.91 569.91 569.91 569.91 0.9K
11:56 571.18 571.18 571.18 571.18 0.6K
12:02 571.08 571.08 571.08 571.08 1.6K
12:24 572.32 572.32 572.32 572.32 1.5K
12:44 571.49 571.49 571.49 571.49 1.9K
13:12 570.44 571.51 570.44 571.51 1.7K
13:19 568.09 568.09 568.09 568.09 1.2K
13:32 566.04 566.04 566.04 566.04 0.7K
13:33 566.04 566.43 566.04 566.43 0.8K
13:39 565.05 565.05 565.05 565.05 1.4K
14:03 563.95 563.95 563.95 563.95 1.5K
14:26 565.47 565.47 565.47 565.47 0.2K
14:28 563.16 563.16 563.16 563.16 2.2K
14:31 564.69 564.69 564.69 564.69 0.2K
14:34 563.21 563.21 563.21 563.21 2.5K
14:55 564.63 564.63 564.63 564.63 0.7K
14:58 563.48 563.48 563.48 563.48 0.6K
15:03 562.56 562.56 562.56 562.56 1.9K
15:13 563.78 563.78 563.78 563.78 0.4K
15:15 562.26 562.26 561.68 561.68 3.2K
15:22 560.23 560.23 560.23 560.23 0.5K
15:23 560.45 560.45 560.45 560.45 1.9K
15:26 559.78 559.78 559.78 559.78 0.4K
15:27 560.07 560.07 560.07 560.07 4.4K
15:31 562.57 562.57 562.57 562.57 0.7K
15:36 562.55 562.55 562.55 562.55 0.8K
15:39 561.51 561.51 561.51 561.51 1.1K
15:40 560.79 560.79 560.79 560.79 1.4K
15:42 560.99 560.99 560.99 560.99 1.2K
15:45 560.90 560.90 560.90 560.90 2.1K
15:50 561.54 561.54 561.54 561.54 0.3K
15:51 561.82 561.82 561.82 561.82 1.3K
15:54 562.77 562.77 562.77 562.77 0.4K
15:55 561.21 562.09 561.21 562.09 1.7K
15:56 562.21 562.21 562.21 562.21 2.6K
15:57 561.36 561.36 561.36 561.36 0.7K
15:58 561.70 562.00 561.70 562.00 1.2K
15:59 562.36 562.91 562.36 562.89 18.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 557.90 572.88 557.90 572.47 0.1M
2025-09-25 557.65 568.48 552.74 557.37 0.2M
2025-09-24 569.30 577.53 559.78 562.89 0.2M
2025-09-23 563.20 575.32 560.95 572.36 0.1M
2025-09-22 553.60 562.06 546.58 560.70 0.1M
2025-09-19 560.90 562.23 548.02 556.53 0.3M
2025-09-18 553.63 564.82 548.65 563.62 0.2M
2025-09-17 559.34 574.20 547.86 550.72 0.2M
2025-09-16 547.27 565.57 541.00 559.91 0.3M
2025-09-15 543.58 547.53 535.56 545.36 0.3M
2025-09-12 552.50 553.85 541.35 544.99 0.2M
2025-09-11 543.85 555.70 540.01 554.22 0.2M
2025-09-10 539.80 546.09 533.51 540.13 0.2M
2025-09-09 541.58 548.10 533.31 541.74 0.1M
2025-09-08 544.93 550.75 536.64 546.19 0.2M
2025-09-05 558.88 568.97 542.34 545.84 0.2M
2025-09-04 536.40 556.75 536.40 555.24 0.3M
2025-09-03 522.32 533.60 522.32 533.60 0.2M
2025-09-02 524.11 528.60 523.27 524.71 0.1M
2025-08-29 530.38 536.57 508.81 530.49 0.1M
2025-08-28 532.63 532.63 522.20 530.38 0.1M
2025-08-27 518.78 530.73 515.00 529.78 0.1M
2025-08-26 517.83 526.29 516.36 520.62 0.2M
2025-08-25 518.01 524.47 512.36 519.49 0.2M
2025-08-22 490.95 524.89 481.98 519.55 0.2M
2025-08-21 483.08 489.99 477.41 487.29 0.2M
2025-08-20 489.27 492.00 480.55 485.11 0.3M
2025-08-19 483.79 497.25 483.79 489.27 0.2M
2025-08-18 479.02 486.66 479.02 484.03 0.2M
2025-08-15 487.14 489.07 474.54 480.22 0.1M
2025-08-14 484.02 488.65 481.10 483.35 0.2M
2025-08-13 474.58 498.36 474.23 495.53 0.2M
2025-08-12 455.70 476.49 455.70 474.18 0.1M
2025-08-11 452.68 458.78 443.82 450.40 0.1M
2025-08-08 454.40 458.78 451.47 454.21 0.1M
2025-08-07 454.68 456.84 450.55 451.49 0.1M
2025-08-06 447.50 451.80 441.95 450.70 0.1M
2025-08-05 439.38 452.11 439.29 446.28 0.1M
2025-08-04 422.26 443.88 422.26 440.29 0.1M
2025-08-01 429.70 429.70 406.98 422.81 0.2M
2025-07-31 397.38 405.86 397.38 403.67 0.1M
2025-07-30 413.60 415.40 400.45 403.12 0.1M
2025-07-29 419.21 419.21 410.54 411.96 0.1M
2025-07-28 417.80 420.00 410.32 414.52 0.1M
2025-07-25 416.90 417.93 411.00 417.47 0.1M
2025-07-24 418.25 420.61 406.75 412.03 0.1M
2025-07-23 426.42 426.42 418.84 419.63 0.1M
2025-07-22 420.22 432.78 420.22 425.82 0.2M
2025-07-21 422.96 427.19 415.53 415.83 0.1M
2025-07-18 434.39 437.00 417.97 420.73 0.1M
2025-07-17 424.28 432.12 424.28 429.02 0.1M
2025-07-16 437.95 439.91 425.00 427.85 0.1M
2025-07-15 454.90 456.71 432.87 432.87 0.3M
2025-07-14 448.63 452.56 440.23 452.50 0.2M
2025-07-11 443.79 455.17 440.48 449.84 0.1M
2025-07-10 448.77 453.99 446.50 448.46 0.1M
2025-07-09 447.01 456.65 444.06 446.92 0.2M
2025-07-08 447.20 453.71 444.58 446.77 0.2M
2025-07-07 452.38 458.11 441.68 447.15 0.2M
2025-07-03 459.39 459.78 445.16 457.42 0.1M
2025-07-02 456.89 460.62 450.12 459.40 0.2M
2025-07-01 430.94 459.43 428.10 452.64 0.3M
2025-06-30 431.03 436.91 424.15 434.43 0.2M
2025-06-27 428.14 433.45 423.73 430.35 0.3M
2025-06-26 417.44 425.53 404.68 424.89 0.3M
2025-06-25 425.49 425.49 412.89 415.36 0.3M
2025-06-24 411.47 429.21 410.29 428.50 0.2M
2025-06-23 396.94 409.73 395.34 409.73 0.2M
2025-06-20 404.17 404.17 395.37 397.23 0.2M
2025-06-18 400.76 407.70 399.01 400.49 0.3M
2025-06-17 402.53 410.23 393.85 400.95 0.2M
2025-06-16 403.00 406.56 393.80 406.30 0.4M
2025-06-13 412.66 412.74 393.53 396.53 0.3M
2025-06-12 422.71 424.32 412.67 415.94 0.2M
2025-06-11 433.89 435.36 422.04 426.68 0.2M
2025-06-10 429.13 436.11 424.74 429.62 0.2M
2025-06-09 432.69 432.69 420.91 425.23 0.2M
2025-06-06 427.89 432.51 419.64 428.63 0.5M
2025-06-05 425.19 430.58 418.88 423.85 0.2M
2025-06-04 426.55 430.94 425.51 426.66 0.1M
2025-06-03 423.99 439.48 423.85 429.00 0.1M
2025-06-02 435.25 435.25 418.92 423.51 0.1M
2025-05-30 435.98 437.81 430.00 433.60 0.1M
2025-05-29 438.16 443.59 427.97 434.38 0.1M
2025-05-28 454.39 454.60 433.17 435.03 0.2M
2025-05-27 471.56 478.46 450.82 456.71 0.2M
2025-05-23 491.90 523.78 470.85 472.79 0.2M
2025-05-22 509.75 513.35 488.84 499.23 0.1M
2025-05-21 515.97 519.96 505.02 516.02 0.2M
2025-05-20 516.69 520.10 510.00 519.77 0.1M
2025-05-19 513.70 519.53 512.41 517.88 0.1M
2025-05-16 518.52 528.87 515.96 528.01 0.1M
2025-05-15 517.12 525.82 517.00 520.39 0.0M
2025-05-14 528.20 529.02 513.76 516.15 0.1M
2025-05-13 538.81 546.25 526.58 527.98 0.1M
2025-05-12 545.24 549.99 534.43 537.62 0.1M
2025-05-09 529.73 531.71 522.11 524.14 0.0M
2025-05-08 521.75 531.89 521.75 527.04 0.1M
2025-05-07 516.60 522.24 511.69 518.38 0.1M
2025-05-06 503.68 516.30 502.03 515.82 0.1M
2025-05-05 505.19 515.00 502.15 512.03 0.0M
2025-05-02 499.07 512.44 499.01 512.41 0.0M
2025-05-01 493.10 509.15 493.10 498.69 0.0M
2025-04-30 493.17 496.54 480.96 493.85 0.1M
2025-04-29 488.32 499.17 485.88 497.97 0.1M
2025-04-28 488.18 498.17 478.96 489.29 0.0M
2025-04-25 482.42 489.64 480.00 488.92 0.0M
2025-04-24 481.00 496.97 480.00 488.74 0.0M
2025-04-23 497.18 497.18 478.27 480.10 0.1M
2025-04-22 468.77 484.02 467.90 480.49 0.1M
2025-04-21 471.08 472.53 458.14 461.47 0.0M
2025-04-17 475.45 482.60 469.15 477.75 0.1M
2025-04-16 477.32 477.86 462.42 469.45 0.1M
2025-04-15 475.47 481.14 472.81 475.55 0.1M
2025-04-14 484.00 486.83 464.83 475.47 0.1M
2025-04-11 466.38 472.99 452.34 469.83 0.1M
2025-04-10 472.92 479.24 461.85 466.99 0.1M
2025-04-09 455.24 503.34 450.20 488.86 0.1M
2025-04-08 480.99 488.00 450.39 459.83 0.1M
2025-04-07 469.80 496.94 460.32 466.36 0.1M
2025-04-04 470.76 502.00 469.93 488.94 0.1M
2025-04-03 504.86 515.71 485.47 486.33 0.1M
2025-04-02 509.55 529.45 504.76 527.56 0.1M
2025-04-01 515.86 520.01 508.62 516.13 0.1M
2025-03-31 507.74 523.37 503.95 519.63 0.1M
2025-03-28 529.16 529.16 512.03 513.96 0.0M
2025-03-27 532.69 538.45 521.04 526.55 0.1M
2025-03-26 529.94 534.00 526.88 533.19 0.0M
2025-03-25 520.42 536.05 516.48 530.64 0.1M
2025-03-24 520.19 530.48 517.36 522.48 0.1M
2025-03-21 509.48 514.01 502.60 512.89 0.2M
2025-03-20 516.35 531.91 511.65 521.48 0.1M
2025-03-19 503.86 528.65 503.86 525.65 0.1M
2025-03-18 500.93 506.76 499.09 500.61 0.0M
2025-03-17 502.09 508.37 499.88 506.60 0.1M
2025-03-14 504.93 508.09 490.07 506.83 0.1M
2025-03-13 505.75 510.47 487.94 491.58 0.1M
2025-03-12 505.99 518.37 497.14 506.51 0.1M
2025-03-11 514.30 515.39 498.28 502.69 0.1M
2025-03-10 517.52 517.52 504.14 511.46 0.1M
2025-03-07 528.87 528.87 509.48 520.32 0.1M
2025-03-06 528.35 535.75 526.68 529.37 0.1M
2025-03-05 515.53 535.21 515.53 533.60 0.1M
2025-03-04 514.05 526.21 502.45 519.24 0.1M
2025-03-03 531.33 531.33 518.34 518.42 0.1M
2025-02-28 518.84 526.13 518.84 524.53 0.1M
2025-02-27 527.64 530.86 518.05 518.06 0.1M
2025-02-26 537.48 538.00 525.04 530.23 0.1M
2025-02-25 522.00 539.67 521.89 538.72 0.1M
2025-02-24 525.76 525.76 511.59 518.32 0.0M
2025-02-21 536.28 536.28 516.72 520.73 0.0M
2025-02-20 533.12 536.95 525.06 530.18 0.1M
2025-02-19 532.63 536.17 525.84 533.93 0.0M
2025-02-18 538.16 542.47 532.29 539.10 0.1M
2025-02-14 537.90 540.84 534.81 538.30 0.0M
2025-02-13 530.00 536.67 525.46 535.31 0.0M
2025-02-12 518.59 532.93 514.87 524.85 0.0M
2025-02-11 527.83 536.58 523.82 530.79 0.0M
2025-02-10 531.38 531.38 522.39 528.33 0.0M
2025-02-07 538.00 538.00 522.35 528.60 0.1M
2025-02-06 536.70 540.73 529.68 537.22 0.1M
2025-02-05 517.89 534.63 517.89 533.84 0.1M
2025-02-04 518.01 523.23 502.56 515.86 0.1M
2025-02-03 509.11 526.50 507.60 519.31 0.1M
2025-01-31 476.84 516.42 476.78 508.64 0.2M
2025-01-30 470.44 482.08 469.58 476.82 0.1M
2025-01-29 470.01 476.49 465.19 467.71 0.1M
2025-01-28 474.08 475.74 468.62 471.76 0.0M
2025-01-27 470.79 486.53 470.79 473.05 0.1M
2025-01-24 474.00 476.21 467.61 471.39 0.0M
2025-01-23 472.71 480.11 468.13 476.05 0.0M
2025-01-22 475.90 480.91 473.24 474.81 0.0M
2025-01-21 480.00 488.00 477.71 480.50 0.1M
2025-01-17 477.97 484.11 470.02 476.84 0.1M
2025-01-16 466.85 473.42 463.10 471.53 0.1M
2025-01-15 471.70 475.45 464.96 468.75 0.1M
2025-01-14 450.11 456.89 449.95 452.50 0.1M
2025-01-13 429.12 442.30 428.50 440.73 0.0M
2025-01-10 436.34 441.79 430.04 431.31 0.1M
2025-01-08 439.28 444.99 432.28 444.33 0.0M
2025-01-07 447.12 447.30 437.61 440.84 0.0M
2025-01-06 447.96 453.27 446.25 448.24 0.0M
2025-01-03 442.17 450.38 442.00 447.28 0.0M
2025-01-02 448.97 452.03 434.39 439.07 0.1M