Stockscreener 앱 받기
530.49
0.02%
0.11
시장 영업 전:
526.24
-4.25
-0.80%
Cavco Industries Inc 주식 (CVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $536.6 | $508.8 | $27.77 | 99,871.0 | +0.02% |
| 2025-08-28 | $532.6 | $522.2 | $10.43 | 128,787.0 | +0.11% |
| 2025-08-27 | $530.7 | $515.0 | $15.73 | 123,019.0 | +1.76% |
| 2025-08-26 | $526.3 | $516.4 | $9.93 | 231,449.0 | +0.22% |
| 2025-08-25 | $524.5 | $512.4 | $12.11 | 190,650.0 | -0.01% |
| 2025-08-22 | $524.9 | $482.0 | $42.91 | 163,155.0 | +6.62% |
| 2025-08-21 | $490.0 | $477.4 | $12.58 | 190,571.0 | +0.45% |
| 2025-08-20 | $492.0 | $480.5 | $11.45 | 254,325.0 | -0.85% |
| 2025-08-19 | $497.2 | $483.8 | $13.46 | 151,441.0 | +1.08% |
| 2025-08-18 | $486.7 | $479.0 | $7.64 | 154,196.0 | +0.79% |
| 2025-08-15 | $489.1 | $474.5 | $14.53 | 93,110.0 | -0.65% |
| 2025-08-14 | $488.6 | $481.1 | $7.55 | 180,412.0 | -2.46% |
| 2025-08-13 | $498.4 | $474.2 | $24.13 | 196,030.0 | +4.50% |
| 2025-08-12 | $476.5 | $455.7 | $20.79 | 68,047.0 | +5.28% |
| 2025-08-11 | $458.8 | $443.8 | $14.96 | 67,366.0 | -0.84% |
| 2025-08-08 | $458.8 | $451.5 | $7.31 | 61,549.0 | +0.60% |
| 2025-08-07 | $456.8 | $450.6 | $6.28 | 68,834.0 | +0.18% |
| 2025-08-06 | $451.8 | $441.9 | $9.85 | 72,268.0 | +0.99% |
| 2025-08-05 | $452.1 | $439.3 | $12.82 | 88,810.0 | +1.36% |
Cavco Industries Inc 주식 (CVCO) 연도별 가격 이력
이 심층 분석에서는 Cavco Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cavco Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cavco Industries Inc 주식 (CVCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $536.6 | $407.0 | $129.6 | 2,990,846.0 | +31.42% |
| 2025-07 | $460.6 | $397.4 | $63.24 | 3,034,699.0 | -7.08% |
| 2025-06 | $439.5 | $393.5 | $45.95 | 4,651,539.0 | +0.19% |
| 2025-05 | $550.0 | $428.0 | $122.0 | 1,934,513.0 | -12.20% |
| 2025-04 | $529.5 | $450.2 | $79.25 | 1,393,496.0 | -4.96% |
| 2025-03 | $538.4 | $487.9 | $50.51 | 1,336,469.0 | -0.93% |
| 2025-02 | $542.5 | $502.6 | $39.91 | 1,076,935.0 | +3.12% |
| 2025-01 | $516.4 | $428.5 | $87.91 | 1,079,883.0 | +13.99% |
Cavco Industries Inc 주식 (CVCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $523.4 | $437.1 | $86.30 | 1,087,698.0 | -13.15% |
| 2024-11 | $544.1 | $438.1 | $105.9 | 1,209,171.0 | +25.55% |
| 2024-10 | $452.4 | $399.9 | $52.56 | 1,072,621.0 | -4.31% |
| 2024-09 | $444.9 | $390.5 | $54.44 | 1,567,808.0 | +3.61% |
| 2024-08 | $421.3 | $351.3 | $69.99 | 1,325,911.0 | -0.31% |
| 2024-07 | $426.4 | $331.1 | $95.33 | 1,311,502.0 | +19.77% |
| 2024-06 | $368.8 | $338.1 | $30.75 | 1,289,598.0 | -3.09% |
| 2024-05 | $392.3 | $336.5 | $55.74 | 1,566,330.0 | -1.92% |
| 2024-04 | $401.0 | $346.8 | $54.16 | 1,132,130.0 | -8.73% |
| 2024-03 | $400.2 | $362.1 | $38.08 | 1,304,094.0 | +7.11% |
| 2024-02 | $376.3 | $325.2 | $51.06 | 1,331,062.0 | +12.25% |
| 2024-01 | $346.5 | $304.1 | $42.36 | 1,361,292.0 | -4.24% |
Cavco Industries Inc 주식 (CVCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $365.6 | $281.2 | $84.42 | 1,576,606.0 | +22.58% |
| 2023-11 | $301.0 | $233.8 | $67.19 | 1,475,996.0 | +13.33% |
| 2023-10 | $276.5 | $245.2 | $31.28 | 1,296,478.0 | -6.08% |
| 2023-09 | $287.4 | $260.6 | $26.76 | 1,132,811.0 | -4.96% |
| 2023-08 | $301.0 | $255.4 | $45.61 | 1,336,134.0 | -5.46% |
| 2023-07 | $304.0 | $264.0 | $39.99 | 814,583.0 | +0.22% |
| 2023-06 | $299.1 | $248.5 | $50.53 | 1,286,058.0 | +18.48% |
| 2023-05 | $306.8 | $245.9 | $60.93 | 1,615,645.0 | -17.07% |
| 2023-04 | $318.0 | $274.1 | $43.88 | 985,663.0 | -5.51% |
| 2023-03 | $317.9 | $276.5 | $41.34 | 1,717,965.0 | +11.49% |
| 2023-02 | $299.4 | $257.0 | $42.36 | 1,449,446.0 | +7.10% |
| 2023-01 | $272.3 | $224.6 | $47.72 | 1,346,919.0 | +17.61% |
0.71%
0.17%
자본화:
|
볼륨(24시간):