Stockscreener 앱 받기
540.47
1.92%
10.81
시간 외 거래:
540.47
Cavco Industries Inc 주식 (CVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $544.0 | $527.1 | $16.87 | 134,427.0 | +2.04% |
| 2025-10-15 | $532.0 | $500.4 | $31.61 | 134,533.0 | +3.66% |
| 2025-10-14 | $513.5 | $486.5 | $26.98 | 137,927.0 | +3.57% |
| 2025-10-13 | $502.4 | $488.3 | $14.16 | 179,847.0 | -0.89% |
| 2025-10-10 | $511.6 | $494.6 | $16.96 | 174,969.0 | -1.79% |
| 2025-10-09 | $528.0 | $506.4 | $21.52 | 158,214.0 | -3.04% |
| 2025-10-08 | $523.0 | $497.4 | $25.59 | 201,737.0 | +3.89% |
| 2025-10-07 | $506.5 | $490.9 | $15.56 | 160,249.0 | +0.92% |
| 2025-10-06 | $570.6 | $495.3 | $75.32 | 351,341.0 | -12.59% |
| 2025-10-03 | $596.4 | $569.0 | $27.41 | 126,492.0 | -3.15% |
| 2025-10-02 | $591.9 | $574.3 | $17.62 | 184,580.0 | +0.32% |
| 2025-10-01 | $592.9 | $577.5 | $15.38 | 251,106.0 | +1.10% |
| 2025-09-30 | $600.0 | $571.3 | $28.70 | 179,968.0 | -0.84% |
| 2025-09-29 | $586.5 | $573.2 | $13.37 | 224,389.0 | +2.30% |
| 2025-09-26 | $572.9 | $557.9 | $14.98 | 126,549.0 | +2.71% |
| 2025-09-25 | $568.5 | $552.7 | $15.74 | 196,967.0 | -0.98% |
| 2025-09-24 | $577.5 | $559.8 | $17.75 | 214,892.0 | -1.65% |
| 2025-09-23 | $575.3 | $560.9 | $14.37 | 113,039.0 | +2.08% |
| 2025-09-22 | $562.1 | $546.4 | $15.67 | 140,619.0 | +0.75% |
| 2025-09-19 | $562.2 | $548.0 | $14.21 | 288,990.0 | -1.26% |
| 2025-09-18 | $564.8 | $548.6 | $16.17 | 225,753.0 | +2.34% |
| 2025-09-17 | $574.2 | $547.9 | $26.34 | 186,849.0 | -1.64% |
| 2025-09-16 | $565.6 | $541.0 | $24.57 | 339,164.0 | +2.67% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $596.4 | $486.5 | $109.9 | 2,329,849.0 | -6.93% |
| 2025-09 | $600.0 | $522.3 | $77.68 | 4,089,418.0 | +9.47% |
| 2025-08 | $536.6 | $407.0 | $129.6 | 2,890,975.0 | +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% |
0.49%
0.29%
자본화:
|
볼륨(24시간):