XNAS
Datos históricos de Cavco Industries, Inc.
Cavco Industries, Inc. · CVCO
$531.82
▼ -0.61 (-0.12%)
Última operación · 11/10/2026, 21:44:58 UTC
- Variación en el periodo
- +7.92%
- Máximo
- US$713.01
- 22 de enero de 2026
- Mínimo
- US$443.34
- 19 de mayo de 2026
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 548.34 | 548.34 | 530.75 | 532.43 | −2.97% | 119,408.995 |
| 8 oct 2026 | 539.72 | 550.32 | 527.01 | 548.72 | +1.51% | 138,145.967 |
| 7 oct 2026 | 553.79 | 564.24 | 532.34 | 540.54 | −5.63% | 149,650.51 |
| 6 oct 2026 | 579.69 | 581.03 | 568.99 | 572.80 | −0.60% | 102,420.199 |
| 5 oct 2026 | 585.92 | 585.92 | 567.41 | 576.27 | −1.51% | 191,335.326 |
| 2 oct 2026 | 597.31 | 597.31 | 579.88 | 585.13 | +1.37% | 92,232.328 |
| 1 oct 2026 | 555.25 | 580.57 | 551.65 | 577.20 | +3.02% | 86,495.71 |
| 30 sep 2026 | 564.99 | 567.35 | 553.95 | 560.26 | +0.74% | 112,553.839 |
| 29 sep 2026 | 561.63 | 561.63 | 544.47 | 556.12 | −0.25% | 133,199.603 |
| 28 sep 2026 | 547.40 | 563.66 | 547.40 | 557.53 | +0.04% | 102,505.515 |
| 25 sep 2026 | 547.05 | 560.30 | 540.16 | 557.28 | +2.59% | 88,351.615 |
| 24 sep 2026 | 541.84 | 547.61 | 532.18 | 543.21 | +0.25% | 115,444.041 |
| 23 sep 2026 | 551.50 | 553.33 | 541.61 | 541.84 | −2.96% | 80,137.134 |
| 22 sep 2026 | 556.50 | 561.74 | 547.25 | 558.39 | +2.76% | 146,410.347 |
| 21 sep 2026 | 533.80 | 545.00 | 528.21 | 543.39 | +2.33% | 146,014.201 |
| 18 sep 2026 | 525.83 | 532.88 | 520.56 | 531.04 | −0.96% | 160,920.239 |
| 17 sep 2026 | 549.99 | 556.70 | 533.90 | 536.18 | −0.18% | 65,905.24 |
| 16 sep 2026 | 533.79 | 544.84 | 528.19 | 537.15 | +0.20% | 96,202.996 |
| 15 sep 2026 | 534.02 | 537.53 | 521.78 | 536.07 | +0.07% | 96,489.056 |
| 14 sep 2026 | 523.43 | 538.07 | 521.50 | 535.67 | +1.14% | 94,712.125 |
| 11 sep 2026 | 530.17 | 534.94 | 517.40 | 529.64 | +1.20% | 86,160.36 |
| 10 sep 2026 | 525.78 | 529.95 | 515.68 | 523.35 | −2.86% | 63,700.997 |
| 9 sep 2026 | 545.25 | 545.25 | 534.47 | 538.78 | −1.69% | 90,826.115 |
| 8 sep 2026 | 561.41 | 564.48 | 546.03 | 548.04 | −3.21% | 194,371.7 |
| 4 sep 2026 | 557.42 | 568.93 | 555.30 | 566.19 | +0.94% | 66,439.934 |
| 3 sep 2026 | 573.03 | 574.41 | 558.71 | 560.94 | −0.16% | 79,815.021 |
| 2 sep 2026 | 553.68 | 566.93 | 546.12 | 561.85 | +1.63% | 93,169.15 |
| 1 sep 2026 | 549.20 | 560.00 | 546.48 | 552.85 | −1.12% | 122,666.03 |
| 31 ago 2026 | 565.00 | 565.45 | 554.08 | 559.13 | −1.63% | 110,949.928 |
| 28 ago 2026 | 571.13 | 581.37 | 565.62 | 568.40 | −0.33% | 77,823.85 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.